Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.64 37.97 36.45 37.42 549,701 -0.01(-0.02%)
Dec 28, 2018 37.08 37.97 36.95 37.43 380,138 +0.39(+1.06%)
Dec 27, 2018 36.94 37.15 35.69 37.04 570,487 -0.38(-1.02%)
Dec 26, 2018 35.34 37.47 35.22 37.42 493,862 +2.22(+6.32%)
Dec 24, 2018 36.11 36.40 34.96 35.20 406,095 -1.08(-2.97%)
Dec 21, 2018 37.31 37.42 35.71 36.27 2,282,968 -1.05(-2.81%)
Dec 20, 2018 37.90 38.22 36.35 37.32 951,023 -0.27(-0.71%)
Dec 19, 2018 38.33 39.33 37.40 37.59 834,895 -0.60(-1.57%)
Dec 18, 2018 37.35 38.73 36.91 38.19 1,490,315 +2.14(+5.94%)
Dec 17, 2018 36.48 37.06 35.84 36.05 776,915 -0.68(-1.84%)
Dec 14, 2018 37.04 37.46 36.65 36.72 540,478 -0.56(-1.50%)
Dec 13, 2018 38.41 38.41 36.78 37.28 808,639 -1.39(-3.59%)
Dec 12, 2018 39.22 39.22 38.22 38.67 474,323 -0.14(-0.37%)
Dec 11, 2018 39.44 40.09 38.55 38.81 626,234 -0.12(-0.30%)
Dec 10, 2018 39.10 39.80 38.66 38.93 685,460 -0.11(-0.27%)
Dec 07, 2018 39.39 39.90 38.59 39.04 928,236 -0.51(-1.28%)
Dec 06, 2018 38.67 39.66 37.69 39.54 923,630 +0.30(+0.77%)
Dec 04, 2018 41.95 42.28 39.14 39.24 591,084 -2.67(-6.37%)
Dec 03, 2018 42.17 42.39 40.93 41.91 617,923 +0.29(+0.71%)
Nov 30, 2018 42.26 42.44 41.22 41.62 539,241 -0.65(-1.54%)
Nov 29, 2018 41.62 42.47 41.53 42.26 625,476 +0.38(+0.91%)
Nov 28, 2018 42.08 42.35 40.80 41.88 851,840 -0.05(-0.13%)
Nov 27, 2018 43.14 43.49 41.58 41.94 1,042,592 -1.34(-3.10%)
Nov 26, 2018 43.70 44.28 42.92 43.28 773,642 +0.16(+0.37%)
Nov 23, 2018 42.74 43.87 42.74 43.12 324,106 +0.20(+0.48%)
Nov 21, 2018 42.91 42.91 42.91 0 +0.15(+0.35%)
Nov 20, 2018 42.52 43.53 42.25 42.76 452,514 -0.59(-1.35%)
Nov 19, 2018 44.49 45.07 43.21 43.35 568,465 -1.25(-2.81%)
Nov 16, 2018 43.72 44.81 43.35 44.60 463,218 +0.44(+1.01%)
Nov 15, 2018 43.14 44.21 42.41 44.16 584,279 +0.61(+1.41%)
Nov 14, 2018 44.80 45.48 43.44 43.54 979,770 -0.68(-1.55%)
Nov 13, 2018 43.95 45.01 43.95 44.23 895,464 +0.60(+1.39%)
Nov 12, 2018 44.19 44.69 43.57 43.62 1,254,111 -0.46(-1.05%)
Nov 09, 2018 45.09 45.67 43.73 44.09 562,070 -0.93(-2.07%)
Nov 08, 2018 45.41 45.94 44.84 45.02 435,799 -0.37(-0.82%)
Nov 07, 2018 45.09 45.53 44.40 45.39 752,164 +0.50(+1.11%)
Nov 06, 2018 43.75 45.11 43.22 44.90 752,627 +1.07(+2.43%)
Nov 05, 2018 43.60 44.09 43.19 43.83 599,512 +0.33(+0.76%)
Nov 02, 2018 43.21 44.90 42.74 43.50 1,065,437 +0.60(+1.39%)
Nov 01, 2018 41.87 43.63 41.35 42.90 1,026,505 +1.00(+2.38%)
Oct 31, 2018 41.16 42.38 41.13 41.91 1,087,133 +1.16(+2.84%)
Oct 30, 2018 39.13 40.89 38.76 40.75 659,674 +1.54(+3.92%)
Oct 29, 2018 40.56 40.56 38.67 39.21 830,187 -0.93(-2.33%)
Oct 26, 2018 38.30 40.34 37.89 40.15 1,276,185 +1.12(+2.87%)
Oct 25, 2018 42.07 42.07 38.38 39.03 1,578,216 -3.70(-8.66%)
Oct 24, 2018 43.46 44.23 42.63 42.73 954,535 -0.85(-1.96%)
Oct 23, 2018 42.48 44.14 41.94 43.58 757,246 +0.54(+1.26%)
Oct 22, 2018 43.32 44.19 43.01 43.04 590,410 -0.13(-0.31%)
Oct 19, 2018 43.52 44.30 42.94 43.17 581,750 -0.32(-0.74%)
Oct 18, 2018 44.81 44.81 43.41 43.49 729,998 -1.38(-3.07%)
Oct 17, 2018 45.99 46.11 44.43 44.87 884,806 -1.03(-2.25%)
Oct 16, 2018 45.09 45.95 44.17 45.90 482,158 +1.13(+2.52%)
Oct 15, 2018 44.22 45.16 44.09 44.77 442,991 +0.43(+0.96%)
Oct 12, 2018 44.29 44.86 43.68 44.34 587,148 +0.94(+2.17%)
Oct 11, 2018 43.92 44.92 43.39 43.40 446,676 -0.84(-1.89%)
Oct 10, 2018 45.55 45.74 44.08 44.24 784,013 -1.35(-2.96%)
Oct 09, 2018 46.53 47.50 45.17 45.59 1,645,129 -1.73(-3.65%)
Oct 08, 2018 47.40 48.03 46.54 47.31 396,045 -0.09(-0.19%)
Oct 05, 2018 47.47 47.68 46.62 47.40 617,512 +0.11(+0.23%)
Oct 04, 2018 48.23 48.43 47.15 47.30 415,703 -1.19(-2.46%)
Oct 03, 2018 48.12 48.63 47.88 48.49 322,201 +0.75(+1.56%)
Oct 02, 2018 48.24 48.57 47.47 47.74 541,672 -0.53(-1.11%)
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.