Skip to main content

Aarons Holdings Company (NY: AAN )

7.430 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.69 38.02 36.50 37.47 548,949 -0.01(-0.02%)
Dec 28, 2018 37.13 38.03 37.00 37.48 379,619 +0.39(+1.06%)
Dec 27, 2018 36.99 37.21 35.74 37.09 569,706 -0.38(-1.02%)
Dec 26, 2018 35.39 37.52 35.27 37.47 493,187 +2.23(+6.32%)
Dec 24, 2018 36.16 36.45 35.00 35.25 405,540 -1.08(-2.97%)
Dec 21, 2018 37.36 37.47 35.76 36.32 2,279,846 -1.05(-2.81%)
Dec 20, 2018 37.95 38.28 36.39 37.38 949,723 -0.27(-0.71%)
Dec 19, 2018 38.38 39.38 37.46 37.64 833,753 -0.60(-1.57%)
Dec 18, 2018 37.40 38.79 36.96 38.24 1,488,276 +2.15(+5.94%)
Dec 17, 2018 36.53 37.11 35.88 36.10 775,852 -0.68(-1.84%)
Dec 14, 2018 37.10 37.51 36.70 36.77 539,739 -0.56(-1.50%)
Dec 13, 2018 38.47 38.47 36.83 37.34 807,533 -1.39(-3.59%)
Dec 12, 2018 39.28 39.28 38.27 38.72 473,674 -0.14(-0.37%)
Dec 11, 2018 39.49 40.15 38.60 38.87 625,378 -0.12(-0.30%)
Dec 10, 2018 39.15 39.86 38.72 38.98 684,522 -0.11(-0.27%)
Dec 07, 2018 39.45 39.95 38.64 39.09 926,967 -0.51(-1.28%)
Dec 06, 2018 38.72 39.71 37.75 39.60 922,367 +0.30(+0.77%)
Dec 04, 2018 42.01 42.34 39.20 39.29 590,276 -2.67(-6.37%)
Dec 03, 2018 42.22 42.45 40.99 41.97 617,078 +0.29(+0.71%)
Nov 30, 2018 42.32 42.50 41.27 41.67 538,503 -0.65(-1.54%)
Nov 29, 2018 41.68 42.53 41.58 42.32 624,621 +0.38(+0.91%)
Nov 28, 2018 42.14 42.41 40.85 41.94 850,675 -0.05(-0.13%)
Nov 27, 2018 43.20 43.55 41.64 41.99 1,041,166 -1.34(-3.10%)
Nov 26, 2018 43.76 44.34 42.98 43.34 772,584 +0.16(+0.37%)
Nov 23, 2018 42.79 43.93 42.79 43.18 323,663 +0.20(+0.48%)
Nov 21, 2018 42.97 42.97 42.97 0 +0.15(+0.35%)
Nov 20, 2018 42.58 43.59 42.30 42.82 451,896 -0.59(-1.35%)
Nov 19, 2018 44.55 45.13 43.27 43.41 567,688 -1.26(-2.81%)
Nov 16, 2018 43.78 44.87 43.41 44.66 462,585 +0.45(+1.01%)
Nov 15, 2018 43.20 44.27 42.46 44.22 583,480 +0.61(+1.41%)
Nov 14, 2018 44.86 45.55 43.50 43.60 978,430 -0.69(-1.55%)
Nov 13, 2018 44.01 45.07 44.01 44.29 894,239 +0.61(+1.39%)
Nov 12, 2018 44.25 44.75 43.63 43.68 1,252,396 -0.46(-1.05%)
Nov 09, 2018 45.15 45.73 43.79 44.15 561,301 -0.94(-2.07%)
Nov 08, 2018 45.47 46.00 44.90 45.08 435,203 -0.37(-0.82%)
Nov 07, 2018 45.15 45.59 44.46 45.46 751,135 +0.50(+1.11%)
Nov 06, 2018 43.81 45.17 43.28 44.96 751,598 +1.07(+2.43%)
Nov 05, 2018 43.66 44.15 43.25 43.89 598,692 +0.33(+0.76%)
Nov 02, 2018 43.27 44.96 42.79 43.56 1,063,979 +0.60(+1.39%)
Nov 01, 2018 41.93 43.69 41.41 42.96 1,025,102 +1.00(+2.38%)
Oct 31, 2018 41.22 42.44 41.19 41.97 1,085,646 +1.16(+2.84%)
Oct 30, 2018 39.18 40.94 38.81 40.81 658,772 +1.54(+3.92%)
Oct 29, 2018 40.61 40.61 38.72 39.27 829,051 -0.93(-2.33%)
Oct 26, 2018 38.35 40.40 37.94 40.20 1,274,439 +1.12(+2.87%)
Oct 25, 2018 42.13 42.13 38.43 39.08 1,576,058 -3.70(-8.66%)
Oct 24, 2018 43.52 44.29 42.69 42.79 953,230 -0.85(-1.96%)
Oct 23, 2018 42.54 44.20 41.99 43.64 756,210 +0.54(+1.26%)
Oct 22, 2018 43.38 44.25 43.07 43.10 589,602 -0.13(-0.31%)
Oct 19, 2018 43.58 44.36 43.00 43.23 580,955 -0.32(-0.74%)
Oct 18, 2018 44.87 44.87 43.47 43.55 729,000 -1.38(-3.07%)
Oct 17, 2018 46.05 46.17 44.49 44.93 883,596 -1.03(-2.25%)
Oct 16, 2018 45.15 46.01 44.23 45.96 481,498 +1.13(+2.52%)
Oct 15, 2018 44.28 45.23 44.15 44.83 442,386 +0.43(+0.96%)
Oct 12, 2018 44.35 44.92 43.74 44.41 586,345 +0.94(+2.17%)
Oct 11, 2018 43.98 44.98 43.45 43.46 446,065 -0.84(-1.89%)
Oct 10, 2018 45.61 45.80 44.14 44.30 782,941 -1.35(-2.96%)
Oct 09, 2018 46.60 47.57 45.23 45.65 1,642,879 -1.73(-3.65%)
Oct 08, 2018 47.46 48.09 46.61 47.38 395,504 -0.09(-0.19%)
Oct 05, 2018 47.53 47.74 46.68 47.47 616,668 +0.11(+0.23%)
Oct 04, 2018 48.30 48.49 47.22 47.36 415,135 -1.19(-2.46%)
Oct 03, 2018 48.19 48.70 47.95 48.56 321,761 +0.75(+1.56%)
Oct 02, 2018 48.31 48.64 47.53 47.81 540,931 -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.