Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 59.90 59.90 56.46 56.50 953,273 -3.27(-5.48%)
Jan 30, 2020 60.11 60.80 59.44 59.77 521,773 -0.88(-1.44%)
Jan 29, 2020 60.00 61.02 59.91 60.65 616,557 +0.90(+1.51%)
Jan 28, 2020 58.79 60.02 58.64 59.74 401,581 +1.27(+2.16%)
Jan 27, 2020 57.57 58.88 57.12 58.48 702,061 -0.04(-0.07%)
Jan 24, 2020 58.28 59.27 57.87 58.52 618,319 +0.11(+0.20%)
Jan 23, 2020 58.08 58.90 57.49 58.40 592,361 +0.23(+0.39%)
Jan 22, 2020 57.69 58.57 57.62 58.17 499,458 +0.71(+1.24%)
Jan 21, 2020 58.35 58.41 56.29 57.46 641,670 -0.96(-1.65%)
Jan 17, 2020 58.05 58.67 57.73 58.42 1,011,165 +1.09(+1.89%)
Jan 16, 2020 57.16 57.68 56.43 57.33 513,380 +0.55(+0.97%)
Jan 15, 2020 55.84 56.96 55.78 56.78 628,565 +0.61(+1.08%)
Jan 14, 2020 55.42 56.18 55.12 56.17 452,124 +0.70(+1.27%)
Jan 13, 2020 54.94 55.71 54.73 55.47 592,768 +0.53(+0.97%)
Jan 10, 2020 55.17 55.59 54.65 54.94 574,086 -0.17(-0.31%)
Jan 09, 2020 56.08 56.16 54.71 55.11 721,868 -0.67(-1.19%)
Jan 08, 2020 55.01 56.21 55.01 55.77 626,178 +0.96(+1.75%)
Jan 07, 2020 54.88 55.31 54.57 54.81 523,439 -0.09(-0.16%)
Jan 06, 2020 53.93 55.07 53.40 54.90 578,885 +0.68(+1.25%)
Jan 03, 2020 54.33 54.81 53.78 54.22 490,978 -0.67(-1.21%)
Jan 02, 2020 54.64 55.09 54.12 54.89 691,871 +0.53(+0.98%)
Dec 31, 2019 53.92 54.76 53.69 54.36 766,779 +0.23(+0.42%)
Dec 30, 2019 53.63 54.32 52.70 54.13 550,634 +0.51(+0.96%)
Dec 27, 2019 54.30 54.42 53.41 53.61 504,006 -0.59(-1.09%)
Dec 26, 2019 55.44 55.61 54.10 54.20 486,960 -1.15(-2.08%)
Dec 24, 2019 55.49 56.06 55.25 55.36 255,312 -0.09(-0.15%)
Dec 23, 2019 56.29 56.51 55.14 55.44 475,934 -0.58(-1.04%)
Dec 20, 2019 56.48 57.04 55.82 56.02 1,061,387 -0.29(-0.51%)
Dec 19, 2019 56.28 56.82 55.94 56.31 602,454 -0.23(-0.40%)
Dec 18, 2019 57.16 57.48 56.34 56.54 630,945 -0.66(-1.15%)
Dec 17, 2019 56.67 57.40 56.23 57.19 929,034 +0.45(+0.79%)
Dec 16, 2019 56.36 57.28 56.27 56.74 775,366 +0.83(+1.48%)
Dec 13, 2019 55.40 56.83 54.96 55.92 958,849 +0.75(+1.36%)
Dec 12, 2019 55.12 56.02 54.86 55.17 1,009,295 +0.10(+0.17%)
Dec 11, 2019 54.90 55.44 54.43 55.07 632,337 -0.02(-0.03%)
Dec 10, 2019 55.64 55.70 54.74 55.09 830,715 -0.69(-1.24%)
Dec 09, 2019 55.93 56.27 55.60 55.78 635,325 -0.38(-0.68%)
Dec 06, 2019 55.92 56.49 55.47 56.16 627,983 +0.98(+1.78%)
Dec 05, 2019 54.97 55.76 54.79 55.19 629,928 +0.32(+0.59%)
Dec 04, 2019 54.17 55.06 54.04 54.86 921,516 +1.04(+1.93%)
Dec 03, 2019 54.02 54.31 53.15 53.83 960,460 -0.61(-1.12%)
Dec 02, 2019 55.64 55.69 54.17 54.43 544,652 -1.11(-2.00%)
Nov 29, 2019 56.67 56.93 55.41 55.55 330,550 -1.13(-2.00%)
Nov 27, 2019 56.74 57.75 56.14 56.68 961,162 -0.01(-0.02%)
Nov 26, 2019 54.57 56.72 54.47 56.69 1,242,735 +2.27(+4.18%)
Nov 25, 2019 54.52 55.33 54.15 54.41 665,336 -0.08(-0.14%)
Nov 22, 2019 54.17 54.67 53.86 54.49 434,320 +0.52(+0.97%)
Nov 21, 2019 55.16 55.16 53.88 53.97 546,893 -0.84(-1.53%)
Nov 20, 2019 55.38 55.86 54.45 54.80 805,088 -0.59(-1.06%)
Nov 19, 2019 55.44 55.98 54.22 55.39 763,892 +0.09(+0.15%)
Nov 18, 2019 55.59 55.86 54.62 55.31 827,978 -0.67(-1.19%)
Nov 15, 2019 56.00 56.50 54.75 55.97 882,520 +0.10(+0.17%)
Nov 14, 2019 54.05 56.09 53.82 55.88 1,253,032 +1.82(+3.36%)
Nov 13, 2019 54.99 55.30 53.85 54.06 840,419 -1.42(-2.55%)
Nov 12, 2019 54.95 55.83 54.69 55.48 1,228,344 +0.91(+1.67%)
Nov 11, 2019 54.87 55.17 53.67 54.57 1,495,399 -0.81(-1.46%)
Nov 08, 2019 56.93 57.13 55.08 55.38 1,131,063 -1.69(-2.97%)
Nov 07, 2019 59.34 60.24 56.91 57.07 1,496,005 -2.21(-3.72%)
Nov 06, 2019 62.26 62.64 58.49 59.27 2,176,611 -2.99(-4.80%)
Nov 05, 2019 62.05 64.52 59.12 62.26 4,647,210 -8.00(-11.38%)
Nov 04, 2019 70.86 70.95 69.02 70.26 1,177,837 -0.13(-0.19%)
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.