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, 2019 68.42 68.42 66.40 66.81 856,297 -1.50(-2.19%)
Oct 30, 2019 69.53 69.62 67.21 68.30 921,769 -1.36(-1.96%)
Oct 29, 2019 68.57 70.07 68.57 69.67 562,297 +0.90(+1.31%)
Oct 28, 2019 68.72 70.12 68.70 68.77 688,988 +0.68(+1.00%)
Oct 25, 2019 66.67 68.67 66.35 68.09 904,924 +1.21(+1.81%)
Oct 24, 2019 68.66 68.69 66.41 66.88 1,302,510 -1.97(-2.86%)
Oct 23, 2019 68.61 68.87 67.34 68.85 832,190 +0.13(+0.19%)
Oct 22, 2019 66.23 69.07 65.99 68.71 1,496,992 +2.72(+4.12%)
Oct 21, 2019 65.23 66.16 64.85 65.99 790,455 +1.56(+2.42%)
Oct 18, 2019 63.90 64.88 63.55 64.43 928,815 +0.43(+0.67%)
Oct 17, 2019 63.88 64.79 63.64 64.01 1,055,595 +0.48(+0.76%)
Oct 16, 2019 61.83 63.71 61.68 63.52 1,201,797 +1.80(+2.92%)
Oct 15, 2019 62.03 62.53 61.58 61.72 1,150,822 -0.40(-0.65%)
Oct 14, 2019 61.18 62.41 60.82 62.12 896,871 +0.79(+1.29%)
Oct 11, 2019 57.95 61.81 57.77 61.33 1,781,472 +5.17(+9.21%)
Oct 10, 2019 56.27 57.17 55.79 56.16 928,135 +0.20(+0.35%)
Oct 09, 2019 55.66 56.12 54.97 55.96 931,254 +0.87(+1.59%)
Oct 08, 2019 54.51 55.44 53.89 55.09 1,067,429 -0.08(-0.15%)
Oct 07, 2019 54.50 55.68 54.39 55.17 588,898 +0.51(+0.93%)
Oct 04, 2019 54.06 54.70 53.89 54.66 326,055 +0.60(+1.10%)
Oct 03, 2019 54.87 55.24 53.58 54.06 621,896 -1.13(-2.05%)
Oct 02, 2019 56.04 56.31 53.96 55.20 708,834 -1.52(-2.69%)
Oct 01, 2019 57.44 58.09 56.66 56.72 659,939 -0.57(-1.00%)
Sep 30, 2019 56.65 57.58 56.65 57.29 796,059 +0.60(+1.05%)
Sep 27, 2019 56.32 56.93 55.52 56.69 603,320 +0.55(+0.98%)
Sep 26, 2019 55.61 56.24 55.14 56.14 642,735 +1.19(+2.17%)
Sep 25, 2019 54.37 55.13 53.81 54.95 596,721 +0.59(+1.08%)
Sep 24, 2019 54.38 54.94 53.65 54.36 728,586 +0.19(+0.35%)
Sep 23, 2019 53.56 54.47 53.47 54.17 495,449 +0.50(+0.93%)
Sep 20, 2019 53.84 54.58 53.32 53.67 1,175,571 -0.06(-0.12%)
Sep 19, 2019 54.08 54.63 53.67 53.73 475,543 -0.21(-0.38%)
Sep 18, 2019 54.50 54.52 53.48 53.94 391,310 -0.54(-0.99%)
Sep 17, 2019 54.01 54.92 53.75 54.48 562,106 +0.20(+0.38%)
Sep 16, 2019 55.42 55.65 53.83 54.27 595,530 -1.64(-2.93%)
Sep 13, 2019 55.71 56.65 55.49 55.91 408,616 +0.02(+0.03%)
Sep 12, 2019 57.62 57.70 55.79 55.90 478,449 -1.27(-2.23%)
Sep 11, 2019 55.89 57.22 55.60 57.17 541,642 +1.26(+2.25%)
Sep 10, 2019 54.23 56.31 53.79 55.91 605,948 +1.55(+2.85%)
Sep 09, 2019 54.98 55.30 53.79 54.36 580,239 -0.45(-0.83%)
Sep 06, 2019 56.08 56.34 54.76 54.82 397,954 -1.09(-1.94%)
Sep 05, 2019 55.53 56.53 55.40 55.90 440,067 +0.94(+1.72%)
Sep 04, 2019 55.92 56.01 54.57 54.96 487,071 -0.47(-0.85%)
Sep 03, 2019 56.78 57.06 55.30 55.43 489,118 -1.69(-2.96%)
Aug 30, 2019 57.96 58.11 56.74 57.13 504,570 -0.61(-1.05%)
Aug 29, 2019 57.59 57.96 56.98 57.73 349,808 +0.68(+1.19%)
Aug 28, 2019 55.78 57.26 55.43 57.05 388,954 +0.98(+1.75%)
Aug 27, 2019 57.23 57.23 55.96 56.07 641,006 -0.43(-0.76%)
Aug 26, 2019 55.74 56.61 55.04 56.50 527,733 +1.13(+2.04%)
Aug 23, 2019 56.98 57.68 55.15 55.37 484,593 -2.13(-3.70%)
Aug 22, 2019 57.43 58.32 57.38 57.50 469,789 +0.31(+0.55%)
Aug 21, 2019 57.07 57.59 56.94 57.19 427,167 +0.78(+1.39%)
Aug 20, 2019 57.51 57.51 56.30 56.40 461,199 -0.96(-1.68%)
Aug 19, 2019 57.92 58.20 57.35 57.37 480,203 +0.02(+0.03%)
Aug 16, 2019 55.90 57.55 55.80 57.35 625,101 +1.66(+2.98%)
Aug 15, 2019 57.06 57.07 55.31 55.69 440,048 -1.20(-2.11%)
Aug 14, 2019 56.36 57.56 56.07 56.89 988,148 -0.70(-1.21%)
Aug 13, 2019 56.17 57.85 55.87 57.59 375,699 +1.10(+1.96%)
Aug 12, 2019 57.21 57.35 56.21 56.48 395,737 -1.23(-2.13%)
Aug 09, 2019 58.12 59.31 57.65 57.71 809,040 -0.62(-1.07%)
Aug 08, 2019 57.48 58.76 57.35 58.34 596,578 +1.35(+2.36%)
Aug 07, 2019 55.95 57.28 55.75 56.99 580,208 +0.37(+0.66%)
Aug 06, 2019 55.16 56.62 54.85 56.62 710,425 +1.76(+3.22%)
Aug 05, 2019 53.93 55.09 53.06 54.85 972,350 +0.10(+0.18%)
Aug 02, 2019 55.54 56.06 54.38 54.76 581,669 -1.05(-1.88%)
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.