Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.41 22.55 21.18 21.73 1,626,577 +0.22(+1.02%)
Mar 30, 2020 22.19 22.45 20.36 21.51 1,272,254 -1.05(-4.65%)
Mar 27, 2020 21.30 23.14 20.81 22.56 1,344,657 -0.04(-0.17%)
Mar 26, 2020 23.27 24.49 22.17 22.60 1,463,157 -0.07(-0.29%)
Mar 25, 2020 20.17 23.18 19.70 22.66 1,838,945 +2.81(+14.18%)
Mar 24, 2020 16.17 19.99 15.84 19.85 2,105,405 +4.86(+32.38%)
Mar 23, 2020 14.16 16.19 12.40 14.99 2,497,043 +0.69(+4.80%)
Mar 20, 2020 17.54 19.08 14.12 14.31 2,349,848 -3.09(-17.76%)
Mar 19, 2020 17.18 18.79 15.94 17.40 1,992,984 -0.10(-0.55%)
Mar 18, 2020 19.41 19.83 17.09 17.49 2,161,437 -3.31(-15.92%)
Mar 17, 2020 23.31 23.41 19.18 20.81 3,169,089 -2.23(-9.67%)
Mar 16, 2020 26.38 26.60 22.78 23.03 1,632,925 -5.64(-19.68%)
Mar 13, 2020 27.84 28.80 24.82 28.68 1,537,761 +2.26(+8.54%)
Mar 12, 2020 26.84 27.76 25.24 26.42 1,531,130 -2.27(-7.90%)
Mar 11, 2020 31.23 31.83 27.84 28.69 1,603,336 -3.28(-10.27%)
Mar 10, 2020 31.32 32.03 30.87 31.97 1,197,206 +1.11(+3.61%)
Mar 09, 2020 31.19 32.31 30.46 30.86 1,039,798 -2.24(-6.76%)
Mar 06, 2020 32.58 34.00 32.56 33.09 1,093,538 -1.06(-3.09%)
Mar 05, 2020 35.28 35.56 32.94 34.15 1,412,766 -1.79(-4.98%)
Mar 04, 2020 36.27 36.27 34.78 35.94 1,051,996 +0.10(+0.29%)
Mar 03, 2020 36.91 37.59 35.38 35.83 1,035,364 -1.05(-2.84%)
Mar 02, 2020 37.68 37.68 35.62 36.88 1,657,094 -0.55(-1.47%)
Feb 28, 2020 38.26 38.52 36.36 37.43 2,246,964 -1.54(-3.96%)
Feb 27, 2020 38.06 39.93 37.56 38.98 1,476,290 -0.52(-1.33%)
Feb 26, 2020 41.05 41.05 39.19 39.50 1,213,817 -1.14(-2.81%)
Feb 25, 2020 41.17 41.26 40.02 40.64 1,557,202 -0.55(-1.34%)
Feb 24, 2020 39.05 41.57 38.82 41.19 2,266,430 -0.05(-0.12%)
Feb 21, 2020 42.93 43.17 41.06 41.24 2,030,421 -2.02(-4.66%)
Feb 20, 2020 46.77 47.16 42.09 43.26 5,388,256 -10.18(-19.06%)
Feb 19, 2020 54.95 55.18 53.23 53.44 1,114,010 -1.33(-2.43%)
Feb 18, 2020 55.50 55.73 54.60 54.77 770,168 -0.62(-1.12%)
Feb 14, 2020 55.65 56.02 54.84 55.39 440,966 -0.11(-0.21%)
Feb 13, 2020 55.06 55.78 54.98 55.51 436,633 +0.43(+0.78%)
Feb 12, 2020 56.15 56.61 54.61 55.08 546,635 -0.65(-1.16%)
Feb 11, 2020 54.28 55.95 53.97 55.73 787,399 +1.75(+3.24%)
Feb 10, 2020 52.90 54.49 52.82 53.98 812,240 +1.15(+2.18%)
Feb 07, 2020 53.96 53.97 52.67 52.82 672,744 -1.36(-2.51%)
Feb 06, 2020 53.99 54.64 53.43 54.18 625,399 +0.33(+0.62%)
Feb 05, 2020 53.78 54.65 53.36 53.85 1,030,103 +1.16(+2.20%)
Feb 04, 2020 58.25 58.29 51.96 52.69 3,057,673 -4.77(-8.30%)
Feb 03, 2020 56.75 57.89 56.23 57.46 978,900 +0.96(+1.70%)
Jan 31, 2020 59.90 59.90 56.46 56.50 953,273 -3.27(-5.48%)
Jan 30, 2020 60.11 60.80 59.44 59.77 521,773 -0.88(-1.44%)
Jan 29, 2020 60.00 61.02 59.91 60.65 616,557 +0.90(+1.51%)
Jan 28, 2020 58.79 60.02 58.64 59.74 401,581 +1.27(+2.16%)
Jan 27, 2020 57.57 58.88 57.12 58.48 702,061 -0.04(-0.07%)
Jan 24, 2020 58.28 59.27 57.87 58.52 618,319 +0.11(+0.20%)
Jan 23, 2020 58.08 58.90 57.49 58.40 592,361 +0.23(+0.39%)
Jan 22, 2020 57.69 58.57 57.62 58.17 499,458 +0.71(+1.24%)
Jan 21, 2020 58.35 58.41 56.29 57.46 641,670 -0.96(-1.65%)
Jan 17, 2020 58.05 58.67 57.73 58.42 1,011,165 +1.09(+1.89%)
Jan 16, 2020 57.16 57.68 56.43 57.33 513,380 +0.55(+0.97%)
Jan 15, 2020 55.84 56.96 55.78 56.78 628,565 +0.61(+1.08%)
Jan 14, 2020 55.42 56.18 55.12 56.17 452,124 +0.70(+1.27%)
Jan 13, 2020 54.94 55.71 54.73 55.47 592,768 +0.53(+0.97%)
Jan 10, 2020 55.17 55.59 54.65 54.94 574,086 -0.17(-0.31%)
Jan 09, 2020 56.08 56.16 54.71 55.11 721,868 -0.67(-1.19%)
Jan 08, 2020 55.01 56.21 55.01 55.77 626,178 +0.96(+1.75%)
Jan 07, 2020 54.88 55.31 54.57 54.81 523,439 -0.09(-0.16%)
Jan 06, 2020 53.93 55.07 53.40 54.90 578,885 +0.68(+1.25%)
Jan 03, 2020 54.33 54.81 53.78 54.22 490,978 -0.67(-1.21%)
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.