Aarons Holdings Company (NY: AAN )

31.04 USD +0.74 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.29 42.67 40.96 42.05 489,200 -0.01(-0.02%)
Dec 28, 2018 41.67 42.67 41.52 42.06 338,300 +0.44(+1.06%)
Dec 27, 2018 41.51 41.75 40.10 41.62 507,698 -0.43(-1.02%)
Dec 26, 2018 39.71 42.10 39.58 42.05 439,507 +2.50(+6.32%)
Dec 24, 2018 40.58 40.90 39.28 39.55 361,400 -1.21(-2.97%)
Dec 21, 2018 41.92 42.05 40.13 40.76 2,031,700 -1.18(-2.81%)
Dec 20, 2018 42.59 42.95 40.84 41.94 846,352 -0.30(-0.71%)
Dec 19, 2018 43.07 44.19 42.03 42.24 743,005 -0.71(-1.65%)
Dec 18, 2018 42.00 43.56 41.51 42.95 1,325,207 +2.41(+5.94%)
Dec 17, 2018 41.02 41.68 40.30 40.54 690,843 -0.76(-1.84%)
Dec 14, 2018 41.66 42.13 41.22 41.30 480,600 -0.63(-1.50%)
Dec 13, 2018 43.20 43.20 41.36 41.93 719,052 -1.56(-3.59%)
Dec 12, 2018 44.11 44.11 42.98 43.49 421,774 -0.16(-0.37%)
Dec 11, 2018 44.35 45.09 43.35 43.65 556,856 -0.13(-0.30%)
Dec 10, 2018 43.97 44.76 43.48 43.78 609,520 -0.12(-0.27%)
Dec 07, 2018 44.30 44.87 43.40 43.90 825,400 -0.57(-1.28%)
Dec 06, 2018 43.49 44.60 42.39 44.47 821,304 +0.34(+0.77%)
Dec 04, 2018 47.18 47.55 44.02 44.13 525,600 -3.00(-6.37%)
Dec 03, 2018 47.42 47.67 46.03 47.13 549,465 +0.33(+0.71%)
Nov 30, 2018 47.53 47.73 46.35 46.80 479,500 -0.73(-1.54%)
Nov 29, 2018 46.81 47.76 46.70 47.53 556,182 +0.43(+0.91%)
Nov 28, 2018 47.32 47.63 45.88 47.10 757,467 -0.06(-0.13%)
Nov 27, 2018 48.52 48.91 46.76 47.16 927,086 -1.51(-3.10%)
Nov 26, 2018 49.14 49.80 48.27 48.67 687,933 +0.18(+0.37%)
Nov 23, 2018 48.06 49.33 48.06 48.49 288,200 +0.23(+0.48%)
Nov 21, 2018 48.26 48.26 48.26 0 +0.17(+0.35%)
Nov 20, 2018 47.82 48.95 47.51 48.09 402,382 -0.66(-1.35%)
Nov 19, 2018 50.03 50.68 48.59 48.75 505,487 -1.41(-2.81%)
Nov 16, 2018 49.17 50.39 48.75 50.16 411,900 +0.50(+1.01%)
Nov 15, 2018 48.52 49.72 47.69 49.66 519,549 +0.69(+1.41%)
Nov 14, 2018 50.38 51.15 48.85 48.97 871,224 -0.77(-1.55%)
Nov 13, 2018 49.43 50.62 49.43 49.74 796,258 +0.68(+1.39%)
Nov 12, 2018 49.70 50.26 49.00 49.06 1,115,172 -0.52(-1.05%)
Nov 09, 2018 50.71 51.35 49.18 49.58 499,800 -1.05(-2.07%)
Nov 08, 2018 51.07 51.66 50.43 50.63 387,518 -0.42(-0.82%)
Nov 07, 2018 50.71 51.20 49.93 51.05 668,834 +0.56(+1.11%)
Nov 06, 2018 49.20 50.73 48.61 50.49 669,246 +1.20(+2.43%)
Nov 05, 2018 49.03 49.58 48.57 49.29 533,094 +0.37(+0.76%)
Nov 02, 2018 48.59 50.49 48.06 48.92 947,400 +0.67(+1.39%)
Nov 01, 2018 47.09 49.07 46.50 48.25 912,782 +1.12(+2.38%)
Oct 31, 2018 46.29 47.66 46.26 47.13 966,693 +1.30(+2.84%)
Oct 30, 2018 44.00 45.98 43.59 45.83 586,591 +1.73(+3.92%)
Oct 29, 2018 45.61 45.61 43.49 44.10 738,213 -1.05(-2.33%)
Oct 26, 2018 43.07 45.37 42.61 45.15 1,134,800 +1.26(+2.87%)
Oct 25, 2018 47.31 47.31 43.16 43.89 1,403,370 -4.16(-8.66%)
Oct 24, 2018 48.87 49.74 47.94 48.05 848,785 -0.96(-1.96%)
Oct 23, 2018 47.77 49.64 47.16 49.01 673,353 +0.61(+1.26%)
Oct 22, 2018 48.72 49.70 48.37 48.40 525,000 -0.15(-0.31%)
Oct 19, 2018 48.94 49.82 48.29 48.55 517,300 -0.36(-0.74%)
Oct 18, 2018 50.39 50.39 48.82 48.91 649,124 -1.55(-3.07%)
Oct 17, 2018 51.72 51.85 49.97 50.46 786,781 -1.16(-2.25%)
Oct 16, 2018 50.71 51.67 49.67 51.62 428,741 +1.27(+2.52%)
Oct 15, 2018 49.73 50.79 49.58 50.35 393,914 +0.48(+0.96%)
Oct 12, 2018 49.81 50.45 49.12 49.87 522,100 +1.06(+2.17%)
Oct 11, 2018 49.39 50.52 48.80 48.81 397,190 -0.94(-1.89%)
Oct 10, 2018 51.22 51.44 49.57 49.75 697,155 -1.52(-2.96%)
Oct 09, 2018 52.33 53.42 50.80 51.27 1,462,870 -1.94(-3.65%)
Oct 08, 2018 53.30 54.01 52.34 53.21 352,169 -0.10(-0.19%)
Oct 05, 2018 53.38 53.62 52.42 53.31 549,100 +0.12(+0.23%)
Oct 04, 2018 54.24 54.46 53.03 53.19 369,649 -1.34(-2.46%)
Oct 03, 2018 54.12 54.69 53.85 54.53 286,506 +0.84(+1.56%)
Oct 02, 2018 54.25 54.62 53.38 53.69 481,662 -0.60(-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.