Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 40.72 41.55 40.72 40.79 1,016,835 +0.23(+0.57%)
Feb 27, 2018 40.14 40.93 40.06 40.57 1,426,398 +0.29(+0.72%)
Feb 26, 2018 39.86 40.52 39.71 40.27 802,001 +0.66(+1.67%)
Feb 23, 2018 39.22 39.74 38.62 39.61 521,819 +0.57(+1.47%)
Feb 22, 2018 39.26 39.04 1,013,944 +0.32(+0.82%)
Feb 21, 2018 37.43 39.19 37.39 38.72 1,208,033 +1.15(+3.05%)
Feb 20, 2018 38.40 39.23 37.41 37.57 2,131,045 -0.74(-1.94%)
Feb 16, 2018 38.31 38.31 38.31 0 -0.34(-0.89%)
Feb 15, 2018 40.54 42.37 38.54 38.66 3,163,063 +3.05(+8.58%)
Feb 14, 2018 34.46 35.93 34.46 35.60 1,184,795 +0.72(+2.08%)
Feb 13, 2018 34.79 35.07 34.44 34.88 685,197 +0.06(+0.18%)
Feb 12, 2018 34.90 35.07 33.94 34.82 1,083,427 -0.02(-0.05%)
Feb 09, 2018 34.14 35.00 33.69 34.84 1,099,435 +0.87(+2.57%)
Feb 08, 2018 34.86 35.33 33.84 33.96 1,528,469 -0.79(-2.29%)
Feb 07, 2018 33.87 34.75 33.84 34.76 721,355 +0.82(+2.42%)
Feb 06, 2018 32.37 34.34 31.96 33.94 827,121 +0.31(+0.92%)
Feb 05, 2018 34.17 34.32 32.72 33.63 736,713 -0.94(-2.73%)
Feb 02, 2018 35.78 36.09 34.50 34.57 631,086 -1.34(-3.74%)
Feb 01, 2018 35.98 36.30 35.50 35.91 803,649 -0.19(-0.51%)
Jan 31, 2018 37.19 37.37 35.78 36.10 1,096,857 -0.93(-2.50%)
Jan 30, 2018 36.54 37.22 36.54 37.03 656,194 +0.15(+0.41%)
Jan 29, 2018 37.52 37.61 36.71 36.88 406,037 -0.79(-2.09%)
Jan 26, 2018 36.95 37.67 36.64 37.66 496,160 +0.93(+2.52%)
Jan 25, 2018 36.90 37.23 36.34 36.73 666,869 -0.10(-0.26%)
Jan 24, 2018 36.36 37.38 36.30 36.83 918,568 -0.34(-0.93%)
Jan 23, 2018 37.34 37.34 36.63 37.18 471,994 -0.16(-0.43%)
Jan 22, 2018 37.15 37.49 36.62 37.33 590,831 +0.19(+0.50%)
Jan 19, 2018 35.84 37.19 35.84 37.15 630,165 +1.23(+3.42%)
Jan 18, 2018 35.68 35.98 35.28 35.92 862,131 +0.26(+0.72%)
Jan 17, 2018 36.62 36.69 35.66 35.67 888,659 -0.88(-2.42%)
Jan 16, 2018 36.67 37.54 36.27 36.55 694,908 +0.24(+0.66%)
Jan 12, 2018 36.31 36.31 36.31 0 +0.01(+0.02%)
Jan 11, 2018 34.57 36.47 34.47 36.30 1,005,973 +1.74(+5.03%)
Jan 10, 2018 35.39 35.39 34.50 34.56 1,043,956 -0.57(-1.63%)
Jan 09, 2018 36.04 36.10 34.95 35.14 1,261,417 -0.81(-2.26%)
Jan 08, 2018 35.16 36.03 34.99 35.95 682,951 +0.69(+1.95%)
Jan 05, 2018 35.18 35.36 34.92 35.26 532,371 +0.10(+0.28%)
Jan 04, 2018 35.29 35.54 34.69 35.16 629,576 +0.14(+0.40%)
Jan 03, 2018 34.81 35.66 34.64 35.02 796,763 +0.18(+0.51%)
Jan 02, 2018 35.14 35.39 34.52 34.84 1,026,283 -0.34(-0.95%)
Dec 29, 2017 35.18 35.18 35.18 0 -0.34(-0.97%)
Dec 28, 2017 35.77 35.77 35.32 35.52 493,521 -0.32(-0.89%)
Dec 27, 2017 35.85 35.96 35.44 35.84 466,946 +0.21(+0.59%)
Dec 26, 2017 35.44 35.79 35.29 35.63 616,212 +0.09(+0.25%)
Dec 22, 2017 35.86 35.86 35.30 35.54 913,219 -0.26(-0.72%)
Dec 21, 2017 35.45 35.99 35.29 35.80 813,283 +0.35(+1.00%)
Dec 20, 2017 36.10 36.19 35.44 35.44 1,638,090 -0.49(-1.38%)
Dec 19, 2017 34.39 36.17 33.99 35.94 1,869,137 +2.15(+6.35%)
Dec 18, 2017 33.00 34.02 33.00 33.79 823,543 +1.19(+3.66%)
Dec 15, 2017 31.90 33.05 31.90 32.60 2,000,187 +0.81(+2.55%)
Dec 14, 2017 33.04 33.37 31.44 31.79 1,115,025 -1.35(-4.08%)
Dec 13, 2017 31.88 33.58 31.68 33.14 970,956 +1.34(+4.22%)
Dec 12, 2017 32.59 32.79 31.77 31.80 1,638,694 -0.94(-2.86%)
Dec 11, 2017 34.25 34.25 32.42 32.73 1,089,661 -1.68(-4.87%)
Dec 08, 2017 34.01 34.65 33.82 34.41 1,232,660 +0.00(+0.00%)
Dec 07, 2017 33.40 34.32 33.40 1,305,452 +0.00(+0.00%)
Dec 06, 2017 32.98 33.77 32.76 33.30 1,003,915 +0.19(+0.56%)
Dec 05, 2017 33.26 33.55 32.78 33.11 930,503 -0.12(-0.37%)
Dec 04, 2017 35.09 35.29 33.11 33.24 1,254,761 -1.36(-3.93%)
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.