Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.22 42.44 41.19 41.97 1,085,646 +1.16(+2.84%)
Oct 30, 2018 39.18 40.94 38.81 40.81 658,772 +1.54(+3.92%)
Oct 29, 2018 40.61 40.61 38.72 39.27 829,051 -0.93(-2.33%)
Oct 26, 2018 38.35 40.40 37.94 40.20 1,274,439 +1.12(+2.87%)
Oct 25, 2018 42.13 42.13 38.43 39.08 1,576,058 -3.70(-8.66%)
Oct 24, 2018 43.52 44.29 42.69 42.79 953,230 -0.85(-1.96%)
Oct 23, 2018 42.54 44.20 41.99 43.64 756,210 +0.54(+1.26%)
Oct 22, 2018 43.38 44.25 43.07 43.10 589,602 -0.13(-0.31%)
Oct 19, 2018 43.58 44.36 43.00 43.23 580,955 -0.32(-0.74%)
Oct 18, 2018 44.87 44.87 43.47 43.55 729,000 -1.38(-3.07%)
Oct 17, 2018 46.05 46.17 44.49 44.93 883,596 -1.03(-2.25%)
Oct 16, 2018 45.15 46.01 44.23 45.96 481,498 +1.13(+2.52%)
Oct 15, 2018 44.28 45.23 44.15 44.83 442,386 +0.43(+0.96%)
Oct 12, 2018 44.35 44.92 43.74 44.41 586,345 +0.94(+2.17%)
Oct 11, 2018 43.98 44.98 43.45 43.46 446,065 -0.84(-1.89%)
Oct 10, 2018 45.61 45.80 44.14 44.30 782,941 -1.35(-2.96%)
Oct 09, 2018 46.60 47.57 45.23 45.65 1,642,879 -1.73(-3.65%)
Oct 08, 2018 47.46 48.09 46.61 47.38 395,504 -0.09(-0.19%)
Oct 05, 2018 47.53 47.74 46.68 47.47 616,668 +0.11(+0.23%)
Oct 04, 2018 48.30 48.49 47.22 47.36 415,135 -1.19(-2.46%)
Oct 03, 2018 48.19 48.70 47.95 48.56 321,761 +0.75(+1.56%)
Oct 02, 2018 48.31 48.64 47.53 47.81 540,931 -0.53(-1.11%)
Oct 01, 2018 48.63 48.72 48.09 48.34 604,520 -0.15(-0.31%)
Sep 28, 2018 48.24 48.93 48.24 48.49 741,326 +0.16(+0.33%)
Sep 27, 2018 48.11 48.65 47.89 48.33 411,425 +0.04(+0.09%)
Sep 26, 2018 49.11 49.80 48.23 48.29 673,620 +0.31(+0.65%)
Sep 25, 2018 48.38 48.64 47.41 47.98 673,341 -0.35(-0.72%)
Sep 24, 2018 49.15 49.86 48.22 48.32 783,503 -1.05(-2.13%)
Sep 21, 2018 47.56 49.54 47.56 49.37 2,611,995 +2.11(+4.47%)
Sep 20, 2018 46.98 47.58 46.61 47.26 944,298 +0.97(+2.10%)
Sep 19, 2018 46.76 46.79 46.10 46.29 462,057 -0.43(-0.91%)
Sep 18, 2018 45.79 47.17 45.79 46.72 571,521 +0.95(+2.08%)
Sep 17, 2018 46.48 46.90 45.74 45.77 490,383 -0.71(-1.53%)
Sep 14, 2018 45.59 46.67 45.59 46.48 471,839 +0.85(+1.85%)
Sep 13, 2018 46.38 46.45 45.56 45.64 339,663 -0.43(-0.93%)
Sep 12, 2018 46.20 46.90 45.73 46.06 480,273 -0.03(-0.06%)
Sep 11, 2018 45.48 46.22 45.46 46.09 490,285 +0.48(+1.05%)
Sep 10, 2018 45.42 46.07 44.97 45.61 659,004 +0.57(+1.26%)
Sep 07, 2018 44.87 45.82 44.65 45.04 538,699 +0.08(+0.18%)
Sep 06, 2018 45.08 45.77 44.76 44.96 521,267 +0.05(+0.12%)
Sep 05, 2018 45.11 45.40 44.53 44.91 570,103 -0.30(-0.67%)
Sep 04, 2018 44.23 45.56 43.76 45.21 524,523 +0.96(+2.17%)
Aug 31, 2018 44.25 44.25 44.25 0 +0.44(+1.00%)
Aug 30, 2018 43.56 44.34 43.49 43.81 421,743 +0.01(+0.02%)
Aug 29, 2018 43.91 44.06 43.39 43.80 349,962 -0.11(-0.24%)
Aug 28, 2018 43.83 44.12 43.47 43.91 332,016 +0.35(+0.80%)
Aug 27, 2018 45.17 45.17 43.34 43.56 426,347 -1.37(-3.05%)
Aug 24, 2018 45.33 45.61 44.92 44.93 399,810 -0.32(-0.71%)
Aug 23, 2018 45.29 45.86 45.11 45.25 866,673 +0.05(+0.12%)
Aug 22, 2018 44.94 45.56 44.75 45.20 525,226 +0.55(+1.24%)
Aug 21, 2018 44.08 44.93 44.05 44.65 441,408 +0.62(+1.42%)
Aug 20, 2018 43.88 44.12 43.48 44.02 371,798 +0.24(+0.55%)
Aug 17, 2018 43.14 44.09 43.02 43.78 398,125 +0.60(+1.38%)
Aug 16, 2018 42.60 43.92 42.60 43.19 676,172 +0.86(+2.04%)
Aug 15, 2018 42.52 42.84 42.08 42.32 735,317 -0.47(-1.10%)
Aug 14, 2018 41.35 43.19 41.35 42.80 580,842 +1.69(+4.11%)
Aug 13, 2018 41.63 41.89 41.02 41.11 516,697 -0.37(-0.90%)
Aug 10, 2018 42.24 42.51 41.19 41.48 550,610 -1.11(-2.61%)
Aug 09, 2018 42.24 42.93 41.84 42.59 504,751 +0.49(+1.16%)
Aug 08, 2018 41.87 42.50 41.69 42.10 388,302 +0.32(+0.77%)
Aug 07, 2018 41.21 42.15 41.14 41.78 633,472 +0.69(+1.69%)
Aug 06, 2018 40.95 41.35 40.77 41.09 384,091 +0.15(+0.37%)
Aug 03, 2018 40.77 41.08 40.23 40.94 795,014 +0.19(+0.46%)
Aug 02, 2018 39.60 41.03 39.60 40.75 817,401 +0.79(+1.98%)
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.