Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.94 50.72 49.73 50.35 827,810 +0.21(+0.42%)
Dec 30, 2019 49.68 50.31 48.81 50.14 594,461 +0.48(+0.96%)
Dec 27, 2019 50.30 50.41 49.48 49.66 544,122 -0.55(-1.09%)
Dec 26, 2019 51.35 51.51 50.11 50.21 525,719 -1.07(-2.08%)
Dec 24, 2019 51.40 51.93 51.18 51.27 275,634 -0.08(-0.15%)
Dec 23, 2019 52.14 52.34 51.07 51.35 513,816 -0.54(-1.04%)
Dec 20, 2019 52.31 52.83 51.71 51.89 1,145,867 -0.26(-0.51%)
Dec 19, 2019 52.13 52.63 51.81 52.16 650,406 -0.21(-0.40%)
Dec 18, 2019 52.95 53.24 52.18 52.37 681,164 -0.64(-1.21%)
Dec 17, 2019 52.53 53.20 52.12 53.01 1,002,312 +0.41(+0.79%)
Dec 16, 2019 52.24 53.09 52.16 52.60 836,523 +0.77(+1.48%)
Dec 13, 2019 51.35 52.68 50.94 51.83 1,034,479 +0.70(+1.36%)
Dec 12, 2019 51.09 51.93 50.85 51.13 1,088,904 +0.09(+0.17%)
Dec 11, 2019 50.89 51.39 50.45 51.04 682,212 -0.02(-0.03%)
Dec 10, 2019 51.57 51.63 50.74 51.06 896,239 -0.64(-1.24%)
Dec 09, 2019 51.84 52.16 51.54 51.71 685,436 -0.35(-0.68%)
Dec 06, 2019 51.83 52.36 51.42 52.06 677,515 +0.91(+1.78%)
Dec 05, 2019 50.95 51.68 50.78 51.15 679,614 +0.30(+0.59%)
Dec 04, 2019 50.21 51.04 50.09 50.85 994,201 +0.96(+1.93%)
Dec 03, 2019 50.08 50.34 49.26 49.89 1,036,217 -0.56(-1.12%)
Dec 02, 2019 51.57 51.62 50.21 50.45 587,612 -1.03(-2.00%)
Nov 29, 2019 52.53 52.76 51.36 51.49 356,623 -1.05(-2.00%)
Nov 27, 2019 52.59 53.53 52.03 52.53 1,036,974 -0.01(-0.02%)
Nov 26, 2019 50.58 52.57 50.49 52.54 1,340,756 +2.11(+4.18%)
Nov 25, 2019 50.53 51.28 50.19 50.44 717,815 -0.07(-0.14%)
Nov 22, 2019 50.21 50.67 49.93 50.51 468,578 +0.48(+0.97%)
Nov 21, 2019 51.12 51.12 49.94 50.02 590,029 -0.78(-1.53%)
Nov 20, 2019 51.34 51.78 50.47 50.80 868,590 -0.55(-1.06%)
Nov 19, 2019 51.39 51.89 50.25 51.34 824,145 +0.08(+0.15%)
Nov 18, 2019 51.53 51.78 50.63 51.27 893,285 -0.62(-1.19%)
Nov 15, 2019 51.91 52.37 50.75 51.88 952,129 +0.09(+0.17%)
Nov 14, 2019 50.10 51.99 49.88 51.79 1,351,865 +1.68(+3.36%)
Nov 13, 2019 50.97 51.26 49.91 50.11 906,707 -1.31(-2.55%)
Nov 12, 2019 50.93 51.75 50.69 51.42 1,325,230 +0.85(+1.67%)
Nov 11, 2019 50.86 51.13 49.75 50.58 1,613,349 -0.75(-1.46%)
Nov 08, 2019 52.76 52.95 51.05 51.33 1,220,277 -1.57(-2.97%)
Nov 07, 2019 55.00 55.83 52.75 52.90 1,614,003 -2.05(-3.72%)
Nov 06, 2019 57.71 58.06 54.21 54.94 2,348,292 -2.77(-4.80%)
Nov 05, 2019 57.52 59.80 54.80 57.71 5,013,761 -7.41(-11.38%)
Nov 04, 2019 65.68 65.76 63.98 65.12 1,270,739 -0.12(-0.19%)
Nov 01, 2019 66.46 66.69 65.01 65.25 937,156 -0.81(-1.23%)
Oct 31, 2019 67.65 67.65 65.66 66.06 865,974 -1.48(-2.19%)
Oct 30, 2019 68.76 68.84 66.46 67.54 932,186 -1.35(-1.96%)
Oct 29, 2019 67.80 69.28 67.80 68.89 568,651 +0.89(+1.31%)
Oct 28, 2019 67.95 69.34 67.93 68.00 696,775 +0.67(+1.00%)
Oct 25, 2019 65.93 67.90 65.61 67.33 915,151 +1.20(+1.81%)
Oct 24, 2019 67.89 67.92 65.67 66.13 1,317,230 -1.95(-2.86%)
Oct 23, 2019 67.85 68.10 66.59 68.08 841,595 +0.13(+0.19%)
Oct 22, 2019 65.49 68.30 65.26 67.95 1,513,910 +2.69(+4.12%)
Oct 21, 2019 64.50 65.42 64.13 65.26 799,388 +1.54(+2.42%)
Oct 18, 2019 63.18 64.15 62.84 63.71 939,311 +0.42(+0.67%)
Oct 17, 2019 63.17 64.07 62.93 63.29 1,067,524 +0.48(+0.76%)
Oct 16, 2019 61.14 63.00 60.99 62.81 1,215,379 +1.78(+2.92%)
Oct 15, 2019 61.33 61.84 60.89 61.03 1,163,827 -0.40(-0.65%)
Oct 14, 2019 60.50 61.71 60.14 61.43 907,006 +0.78(+1.29%)
Oct 11, 2019 57.30 61.12 57.13 60.65 1,801,604 +5.11(+9.21%)
Oct 10, 2019 55.64 56.53 55.17 55.53 938,624 +0.19(+0.35%)
Oct 09, 2019 55.04 55.50 54.36 55.34 941,778 +0.86(+1.59%)
Oct 08, 2019 53.90 54.82 53.28 54.47 1,079,492 -0.08(-0.15%)
Oct 07, 2019 53.89 55.06 53.78 54.55 595,553 +0.50(+0.93%)
Oct 04, 2019 53.46 54.09 53.28 54.05 329,740 +0.59(+1.10%)
Oct 03, 2019 54.25 54.62 52.98 53.46 628,924 -1.12(-2.05%)
Oct 02, 2019 55.42 55.68 53.35 54.58 716,845 -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.