Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.11 52.51 51.33 52.01 614,350 -0.08(-0.15%)
Feb 27, 2019 52.63 53.69 52.08 52.09 446,020 -0.60(-1.15%)
Feb 26, 2019 51.97 52.88 51.77 52.69 546,875 +0.74(+1.42%)
Feb 25, 2019 53.07 53.40 51.91 51.96 706,095 -0.71(-1.35%)
Feb 22, 2019 52.31 52.69 52.11 52.67 464,884 +0.76(+1.46%)
Feb 21, 2019 52.32 52.80 51.28 51.91 526,880 +0.45(+0.88%)
Feb 20, 2019 50.45 51.63 50.09 51.46 525,772 +0.97(+1.92%)
Feb 19, 2019 50.66 51.28 49.82 50.49 692,542 -0.31(-0.60%)
Feb 15, 2019 51.51 51.62 48.61 50.80 1,489,424 -0.75(-1.45%)
Feb 14, 2019 46.35 52.61 44.85 51.55 1,590,252 +3.26(+6.75%)
Feb 13, 2019 48.85 49.05 47.97 48.29 852,676 -0.47(-0.96%)
Feb 12, 2019 48.79 49.23 48.40 48.76 661,202 +0.38(+0.79%)
Feb 11, 2019 47.90 48.80 47.90 48.37 699,212 +0.54(+1.12%)
Feb 08, 2019 47.51 48.08 47.22 47.84 452,359 +0.03(+0.06%)
Feb 07, 2019 48.07 48.31 47.08 47.81 681,542 -0.48(-0.99%)
Feb 06, 2019 49.30 49.50 48.16 48.29 491,350 -0.81(-1.66%)
Feb 05, 2019 48.72 49.33 48.42 49.10 815,120 +0.56(+1.14%)
Feb 04, 2019 47.97 48.61 47.65 48.55 507,578 +0.83(+1.75%)
Feb 01, 2019 48.08 48.38 47.36 47.71 554,855 -0.25(-0.52%)
Jan 31, 2019 47.43 48.25 46.97 47.96 522,005 +0.44(+0.93%)
Jan 30, 2019 47.42 47.79 46.41 47.52 555,144 +0.47(+1.00%)
Jan 29, 2019 46.60 47.48 45.47 47.05 573,532 -0.46(-0.97%)
Jan 28, 2019 47.73 47.90 46.66 47.51 388,569 -0.39(-0.82%)
Jan 25, 2019 47.98 48.37 47.60 47.90 496,509 +0.57(+1.19%)
Jan 24, 2019 45.69 47.40 45.42 47.34 495,631 +1.79(+3.93%)
Jan 23, 2019 46.21 46.53 45.07 45.55 427,781 -0.57(-1.25%)
Jan 22, 2019 46.06 46.96 45.91 46.12 397,506 -0.29(-0.62%)
Jan 18, 2019 45.63 46.99 45.43 46.41 510,704 +1.03(+2.26%)
Jan 17, 2019 44.79 45.70 44.56 45.38 613,453 +0.37(+0.83%)
Jan 16, 2019 44.08 45.28 43.78 45.01 463,681 +0.97(+2.20%)
Jan 15, 2019 44.40 44.84 43.83 44.04 485,242 -0.18(-0.41%)
Jan 14, 2019 44.06 44.76 43.86 44.23 328,246 -0.32(-0.71%)
Jan 11, 2019 44.32 45.08 44.09 44.54 293,605 +0.14(+0.32%)
Jan 10, 2019 44.09 44.46 43.51 44.40 396,472 -0.09(-0.19%)
Jan 09, 2019 43.77 44.78 43.49 44.48 513,348 +0.99(+2.27%)
Jan 08, 2019 43.40 43.64 42.34 43.50 320,675 +0.51(+1.18%)
Jan 07, 2019 42.20 43.59 41.81 42.99 463,207 +0.84(+2.00%)
Jan 04, 2019 41.60 42.62 40.97 42.15 669,040 +1.18(+2.88%)
Jan 03, 2019 41.11 41.65 40.08 40.97 596,758 -0.69(-1.66%)
Jan 02, 2019 39.61 41.70 39.48 41.66 824,109 +1.37(+3.40%)
Dec 31, 2018 40.52 40.88 39.24 40.29 510,600 -0.01(-0.02%)
Dec 28, 2018 39.92 40.88 39.78 40.30 353,099 +0.42(+1.06%)
Dec 27, 2018 39.77 40.00 38.42 39.88 529,907 -0.41(-1.02%)
Dec 26, 2018 38.05 40.34 37.92 40.29 458,733 +2.40(+6.32%)
Dec 24, 2018 38.88 39.19 37.63 37.89 377,209 -1.16(-2.97%)
Dec 21, 2018 40.16 40.29 38.45 39.05 2,120,577 -1.13(-2.81%)
Dec 20, 2018 40.80 41.15 39.13 40.18 883,376 -0.29(-0.71%)
Dec 19, 2018 41.26 42.34 40.27 40.47 775,508 -0.65(-1.57%)
Dec 18, 2018 40.21 41.70 39.74 41.12 1,384,307 +2.31(+5.94%)
Dec 17, 2018 39.27 39.90 38.58 38.81 721,652 -0.73(-1.84%)
Dec 14, 2018 39.88 40.33 39.46 39.54 502,033 -0.60(-1.50%)
Dec 13, 2018 41.36 41.36 39.59 40.14 751,119 -1.49(-3.59%)
Dec 12, 2018 42.23 42.23 41.15 41.63 440,583 -0.15(-0.37%)
Dec 11, 2018 42.46 43.16 41.50 41.79 581,690 -0.12(-0.30%)
Dec 10, 2018 42.09 42.85 41.62 41.91 636,702 -0.11(-0.27%)
Dec 07, 2018 42.41 42.95 41.55 42.03 862,210 -0.55(-1.28%)
Dec 06, 2018 41.63 42.70 40.58 42.57 857,931 +0.33(+0.77%)
Dec 04, 2018 45.17 45.52 42.14 42.25 549,040 -2.87(-6.37%)
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.