Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.01 50.79 49.80 50.42 826,678 +0.21(+0.42%)
Dec 30, 2019 49.75 50.38 48.88 50.21 593,648 +0.48(+0.96%)
Dec 27, 2019 50.36 50.48 49.54 49.73 543,378 -0.55(-1.09%)
Dec 26, 2019 51.42 51.58 50.18 50.28 525,000 -1.07(-2.08%)
Dec 24, 2019 51.47 52.00 51.25 51.34 275,257 -0.08(-0.15%)
Dec 23, 2019 52.21 52.41 51.14 51.42 513,113 -0.54(-1.04%)
Dec 20, 2019 52.39 52.91 51.78 51.96 1,144,300 -0.26(-0.51%)
Dec 19, 2019 52.20 52.70 51.88 52.23 649,516 -0.21(-0.40%)
Dec 18, 2019 53.02 53.31 52.25 52.44 680,233 -0.64(-1.21%)
Dec 17, 2019 52.60 53.28 52.19 53.08 1,000,942 +0.41(+0.79%)
Dec 16, 2019 52.32 53.16 52.23 52.67 835,379 +0.77(+1.48%)
Dec 13, 2019 51.42 52.75 51.01 51.90 1,033,064 +0.70(+1.36%)
Dec 12, 2019 51.16 52.00 50.92 51.20 1,087,414 +0.09(+0.17%)
Dec 11, 2019 50.96 51.46 50.52 51.11 681,279 -0.02(-0.03%)
Dec 10, 2019 51.64 51.70 50.81 51.13 895,013 -0.64(-1.24%)
Dec 09, 2019 51.91 52.23 51.61 51.78 684,499 -0.35(-0.68%)
Dec 06, 2019 51.90 52.43 51.49 52.13 676,589 +0.91(+1.78%)
Dec 05, 2019 51.02 51.75 50.85 51.22 678,684 +0.30(+0.59%)
Dec 04, 2019 50.28 51.11 50.16 50.92 992,841 +0.96(+1.93%)
Dec 03, 2019 50.14 50.41 49.33 49.96 1,034,799 -0.57(-1.12%)
Dec 02, 2019 51.64 51.69 50.28 50.52 586,808 -1.03(-2.00%)
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%)
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.