Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.86 36.11 34.08 35.09 2,397,104 -1.45(-3.96%)
Feb 27, 2020 35.68 37.43 35.20 36.53 1,574,934 -0.49(-1.33%)
Feb 26, 2020 38.48 38.48 36.74 37.02 1,294,924 -1.07(-2.81%)
Feb 25, 2020 38.59 38.68 37.52 38.10 1,661,253 -0.52(-1.34%)
Feb 24, 2020 36.61 38.97 36.39 38.61 2,417,871 -0.04(-0.12%)
Feb 21, 2020 40.25 40.47 38.49 38.66 2,166,092 -1.89(-4.66%)
Feb 20, 2020 43.84 44.21 39.45 40.55 5,748,295 -9.55(-19.06%)
Feb 19, 2020 51.50 51.73 49.90 50.09 1,188,447 -1.25(-2.43%)
Feb 18, 2020 52.02 52.24 51.18 51.34 821,630 -0.58(-1.12%)
Feb 14, 2020 52.16 52.51 51.41 51.92 470,431 -0.11(-0.21%)
Feb 13, 2020 51.61 52.29 51.54 52.03 465,808 +0.40(+0.78%)
Feb 12, 2020 52.64 53.06 51.19 51.63 583,161 -0.61(-1.16%)
Feb 11, 2020 50.88 52.44 50.59 52.24 840,013 +1.64(+3.24%)
Feb 10, 2020 49.59 51.08 49.51 50.59 866,514 +1.08(+2.18%)
Feb 07, 2020 50.58 50.59 49.37 49.51 717,696 -1.28(-2.51%)
Feb 06, 2020 50.61 51.22 50.09 50.79 667,187 +0.31(+0.62%)
Feb 05, 2020 50.41 51.23 50.01 50.48 1,098,934 +1.09(+2.20%)
Feb 04, 2020 54.60 54.64 48.70 49.39 3,261,984 -4.47(-8.30%)
Feb 03, 2020 53.20 54.26 52.70 53.86 1,044,309 +0.90(+1.70%)
Jan 31, 2020 56.14 56.15 52.92 52.96 1,016,970 -3.07(-5.48%)
Jan 30, 2020 56.35 56.99 55.72 56.03 556,638 -0.82(-1.44%)
Jan 29, 2020 56.24 57.20 56.16 56.85 657,755 +0.85(+1.51%)
Jan 28, 2020 55.11 56.26 54.96 56.00 428,414 +1.19(+2.16%)
Jan 27, 2020 53.97 55.19 53.54 54.81 748,972 -0.04(-0.07%)
Jan 24, 2020 54.63 55.55 54.24 54.85 659,635 +0.11(+0.20%)
Jan 23, 2020 54.44 55.21 53.89 54.74 631,942 +0.21(+0.39%)
Jan 22, 2020 54.07 54.90 54.01 54.53 532,831 +0.67(+1.24%)
Jan 21, 2020 54.70 54.75 52.77 53.86 684,546 -0.90(-1.65%)
Jan 17, 2020 54.41 54.99 54.11 54.76 1,078,730 +1.02(+1.89%)
Jan 16, 2020 53.58 54.06 52.90 53.74 547,684 +0.52(+0.97%)
Jan 15, 2020 52.34 53.40 52.29 53.23 670,566 +0.57(+1.08%)
Jan 14, 2020 51.95 52.66 51.66 52.66 482,335 +0.66(+1.27%)
Jan 13, 2020 51.50 52.22 51.30 52.00 632,376 +0.50(+0.97%)
Jan 10, 2020 51.72 52.11 51.23 51.50 612,446 -0.16(-0.31%)
Jan 09, 2020 52.57 52.65 51.28 51.66 770,103 -0.62(-1.19%)
Jan 08, 2020 51.57 52.69 51.57 52.28 668,019 +0.90(+1.75%)
Jan 07, 2020 51.44 51.84 51.15 51.38 558,415 -0.08(-0.16%)
Jan 06, 2020 50.55 51.62 50.06 51.46 617,566 +0.63(+1.25%)
Jan 03, 2020 50.92 51.38 50.41 50.83 523,785 -0.62(-1.21%)
Jan 02, 2020 51.22 51.64 50.73 51.45 738,102 +0.50(+0.98%)
Dec 31, 2019 50.54 51.33 50.33 50.95 818,015 +0.21(+0.42%)
Dec 30, 2019 50.27 50.92 49.40 50.74 587,427 +0.48(+0.96%)
Dec 27, 2019 50.90 51.01 50.07 50.26 537,684 -0.55(-1.09%)
Dec 26, 2019 51.97 52.13 50.71 50.81 519,498 -1.08(-2.08%)
Dec 24, 2019 52.01 52.55 51.79 51.89 272,372 -0.08(-0.15%)
Dec 23, 2019 52.76 52.97 51.68 51.97 507,736 -0.54(-1.04%)
Dec 20, 2019 52.94 53.47 52.33 52.51 1,132,308 -0.27(-0.51%)
Dec 19, 2019 52.75 53.26 52.43 52.78 642,710 -0.21(-0.40%)
Dec 18, 2019 53.58 53.88 52.81 52.99 673,104 -0.62(-1.15%)
Dec 17, 2019 53.12 53.81 52.71 53.61 991,112 +0.42(+0.79%)
Dec 16, 2019 52.83 53.69 52.74 53.19 827,175 +0.78(+1.48%)
Dec 13, 2019 51.93 53.27 51.51 52.42 1,022,919 +0.70(+1.36%)
Dec 12, 2019 51.67 52.51 51.43 51.71 1,076,735 +0.09(+0.17%)
Dec 11, 2019 51.46 51.97 51.02 51.62 674,589 -0.02(-0.03%)
Dec 10, 2019 52.16 52.21 51.31 51.64 886,223 -0.65(-1.24%)
Dec 09, 2019 52.42 52.74 52.12 52.29 677,777 -0.36(-0.68%)
Dec 06, 2019 52.42 52.95 52.00 52.65 669,944 +0.92(+1.78%)
Dec 05, 2019 51.52 52.26 51.35 51.73 672,019 +0.30(+0.59%)
Dec 04, 2019 50.77 51.61 50.66 51.43 983,091 +0.97(+1.93%)
Dec 03, 2019 50.64 50.91 49.82 50.45 1,024,637 -0.57(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.