Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 52.60 52.84 51.43 51.56 356,135 -1.05(-2.00%)
Nov 27, 2019 52.66 53.60 52.10 52.61 1,035,556 -0.01(-0.02%)
Nov 26, 2019 50.65 52.64 50.56 52.62 1,338,922 +2.11(+4.18%)
Nov 25, 2019 50.60 51.35 50.26 50.51 716,833 -0.07(-0.14%)
Nov 22, 2019 50.28 50.74 49.99 50.58 467,937 +0.49(+0.97%)
Nov 21, 2019 51.19 51.19 50.01 50.09 589,222 -0.78(-1.53%)
Nov 20, 2019 51.41 51.85 50.54 50.87 867,402 -0.55(-1.06%)
Nov 19, 2019 51.46 51.96 50.32 51.41 823,018 +0.08(+0.15%)
Nov 18, 2019 51.60 51.85 50.70 51.34 892,063 -0.62(-1.19%)
Nov 15, 2019 51.98 52.44 50.81 51.95 950,827 +0.09(+0.17%)
Nov 14, 2019 50.17 52.06 49.95 51.87 1,350,017 +1.69(+3.36%)
Nov 13, 2019 51.04 51.33 49.98 50.18 905,467 -1.32(-2.55%)
Nov 12, 2019 51.00 51.82 50.76 51.49 1,323,417 +0.85(+1.67%)
Nov 11, 2019 50.93 51.20 49.82 50.65 1,611,143 -0.75(-1.46%)
Nov 08, 2019 52.84 53.03 51.12 51.40 1,218,608 -1.57(-2.97%)
Nov 07, 2019 55.08 55.91 52.82 52.97 1,611,795 -2.05(-3.72%)
Nov 06, 2019 57.79 58.14 54.28 55.02 2,345,081 -2.77(-4.80%)
Nov 05, 2019 57.59 59.88 54.88 57.79 5,006,904 -7.42(-11.38%)
Nov 04, 2019 65.77 65.85 64.07 65.21 1,269,001 -0.12(-0.19%)
Nov 01, 2019 66.56 66.78 65.10 65.34 935,874 -0.81(-1.23%)
Oct 31, 2019 67.75 67.75 65.75 66.15 864,790 -1.48(-2.19%)
Oct 30, 2019 68.85 68.93 66.55 67.63 930,911 -1.35(-1.96%)
Oct 29, 2019 67.90 69.38 67.90 68.98 567,873 +0.89(+1.31%)
Oct 28, 2019 68.05 69.43 68.02 68.09 695,822 +0.67(+1.00%)
Oct 25, 2019 66.02 67.99 65.70 67.42 913,899 +1.20(+1.81%)
Oct 24, 2019 67.99 68.02 65.76 66.22 1,315,428 -1.95(-2.86%)
Oct 23, 2019 67.94 68.20 66.68 68.17 840,444 +0.13(+0.19%)
Oct 22, 2019 65.58 68.39 65.35 68.04 1,511,840 +2.69(+4.12%)
Oct 21, 2019 64.59 65.51 64.22 65.35 798,294 +1.54(+2.42%)
Oct 18, 2019 63.27 64.24 62.93 63.80 938,027 +0.42(+0.67%)
Oct 17, 2019 63.25 64.15 63.02 63.38 1,066,064 +0.48(+0.76%)
Oct 16, 2019 61.22 63.09 61.08 62.90 1,213,717 +1.78(+2.92%)
Oct 15, 2019 61.42 61.92 60.98 61.12 1,162,236 -0.40(-0.65%)
Oct 14, 2019 60.58 61.80 60.23 61.51 905,766 +0.79(+1.29%)
Oct 11, 2019 57.38 61.21 57.21 60.73 1,799,140 +5.12(+9.21%)
Oct 10, 2019 55.71 56.61 55.25 55.61 937,340 +0.19(+0.35%)
Oct 09, 2019 55.11 55.57 54.43 55.41 940,490 +0.87(+1.59%)
Oct 08, 2019 53.98 54.89 53.36 54.55 1,078,016 -0.08(-0.15%)
Oct 07, 2019 53.97 55.13 53.85 54.63 594,739 +0.50(+0.93%)
Oct 04, 2019 53.53 54.16 53.36 54.13 329,289 +0.59(+1.10%)
Oct 03, 2019 54.33 54.70 53.06 53.53 628,064 -1.12(-2.05%)
Oct 02, 2019 55.49 55.75 53.43 54.65 715,864 -1.51(-2.69%)
Oct 01, 2019 56.88 57.52 56.10 56.16 666,485 -0.56(-1.00%)
Sep 30, 2019 56.09 57.01 56.09 56.73 803,955 +0.59(+1.05%)
Sep 27, 2019 55.77 56.37 54.97 56.14 609,304 +0.55(+0.98%)
Sep 26, 2019 55.06 55.69 54.60 55.59 649,109 +1.18(+2.17%)
Sep 25, 2019 53.83 54.59 53.28 54.41 602,640 +0.58(+1.08%)
Sep 24, 2019 53.84 54.40 53.13 53.82 735,812 +0.19(+0.35%)
Sep 23, 2019 53.03 53.94 52.94 53.64 500,363 +0.49(+0.93%)
Sep 20, 2019 53.31 54.05 52.80 53.15 1,187,231 -0.06(-0.12%)
Sep 19, 2019 53.55 54.09 53.15 53.21 480,259 -0.20(-0.38%)
Sep 18, 2019 53.97 53.98 52.96 53.41 395,191 -0.57(-1.05%)
Sep 17, 2019 53.51 54.42 53.25 53.98 567,356 +0.20(+0.38%)
Sep 16, 2019 54.91 55.13 53.33 53.77 601,092 -1.62(-2.93%)
Sep 13, 2019 55.19 56.13 54.98 55.40 412,432 +0.02(+0.03%)
Sep 12, 2019 57.09 57.17 55.27 55.38 482,918 -1.26(-2.23%)
Sep 11, 2019 55.37 56.69 55.09 56.64 546,701 +1.24(+2.25%)
Sep 10, 2019 53.73 55.78 53.30 55.40 611,608 +1.54(+2.85%)
Sep 09, 2019 54.47 54.79 53.30 53.86 585,659 -0.45(-0.83%)
Sep 06, 2019 55.56 55.82 54.25 54.31 401,671 -1.08(-1.94%)
Sep 05, 2019 55.02 56.01 54.88 55.39 444,178 +0.94(+1.72%)
Sep 04, 2019 55.41 55.49 54.06 54.45 491,620 -0.47(-0.85%)
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.