Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.82 20.87 19.61 20.11 1,757,465 +0.20(+1.02%)
Mar 30, 2020 20.53 20.78 18.85 19.91 1,374,630 -0.97(-4.65%)
Mar 27, 2020 19.71 21.42 19.26 20.88 1,452,860 -0.04(-0.17%)
Mar 26, 2020 21.54 22.67 20.52 20.91 1,580,895 -0.06(-0.29%)
Mar 25, 2020 18.67 21.45 18.23 20.98 1,986,922 +2.60(+14.18%)
Mar 24, 2020 14.96 18.50 14.66 18.37 2,274,823 +4.49(+32.38%)
Mar 23, 2020 13.10 14.98 11.48 13.88 2,697,977 +0.64(+4.80%)
Mar 20, 2020 16.23 17.66 13.07 13.24 2,538,937 -2.86(-17.76%)
Mar 19, 2020 15.90 17.39 14.75 16.10 2,153,357 -0.12(-0.76%)
Mar 18, 2020 18.00 18.40 15.86 16.23 2,330,283 -3.07(-15.92%)
Mar 17, 2020 21.62 21.72 17.79 19.30 3,416,650 -2.07(-9.67%)
Mar 16, 2020 24.47 24.67 21.13 21.36 1,760,484 -5.24(-19.68%)
Mar 13, 2020 25.82 26.71 23.02 26.60 1,657,887 +2.09(+8.54%)
Mar 12, 2020 24.90 25.75 23.41 24.51 1,650,738 -2.10(-7.90%)
Mar 11, 2020 28.96 29.52 25.82 26.61 1,728,584 -3.05(-10.27%)
Mar 10, 2020 29.05 29.71 28.63 29.65 1,290,729 +1.03(+3.61%)
Mar 09, 2020 28.93 29.97 28.25 28.62 1,121,024 -2.07(-6.76%)
Mar 06, 2020 30.22 31.53 30.20 30.70 1,178,962 -0.98(-3.09%)
Mar 05, 2020 32.73 32.98 30.55 31.68 1,523,127 -1.66(-4.98%)
Mar 04, 2020 33.64 33.64 32.26 33.33 1,134,175 +0.10(+0.29%)
Mar 03, 2020 34.24 34.87 32.81 33.24 1,116,244 -0.97(-2.84%)
Mar 02, 2020 34.95 34.95 33.04 34.21 1,786,542 -0.51(-1.47%)
Feb 28, 2020 35.49 35.73 33.72 34.72 2,422,490 -1.43(-3.96%)
Feb 27, 2020 35.30 37.03 34.84 36.15 1,591,613 -0.49(-1.33%)
Feb 26, 2020 38.08 38.08 36.35 36.64 1,308,637 -1.06(-2.81%)
Feb 25, 2020 38.19 38.27 37.12 37.70 1,678,846 -0.51(-1.34%)
Feb 24, 2020 36.22 38.56 36.01 38.21 2,443,477 -0.04(-0.12%)
Feb 21, 2020 39.82 40.04 38.08 38.25 2,189,031 -1.87(-4.66%)
Feb 20, 2020 43.38 43.74 39.04 40.12 5,809,172 -9.45(-19.06%)
Feb 19, 2020 50.96 51.19 49.38 49.57 1,201,033 -1.24(-2.43%)
Feb 18, 2020 51.48 51.69 50.65 50.81 830,332 -0.57(-1.12%)
Feb 14, 2020 51.62 51.96 50.87 51.38 475,413 -0.11(-0.21%)
Feb 13, 2020 51.07 51.74 51.00 51.49 470,742 +0.40(+0.78%)
Feb 12, 2020 52.09 52.51 50.66 51.09 589,337 -0.60(-1.16%)
Feb 11, 2020 50.35 51.89 50.06 51.69 848,909 +1.62(+3.24%)
Feb 10, 2020 49.07 50.54 49.00 50.06 875,690 +1.07(+2.18%)
Feb 07, 2020 50.05 50.06 48.85 49.00 725,297 -1.26(-2.51%)
Feb 06, 2020 50.08 50.68 49.56 50.26 674,253 +0.31(+0.62%)
Feb 05, 2020 49.88 50.69 49.49 49.95 1,110,572 +1.08(+2.20%)
Feb 04, 2020 54.03 54.06 48.19 48.87 3,296,530 -4.42(-8.30%)
Feb 03, 2020 52.64 53.69 52.15 53.30 1,055,369 +0.89(+1.70%)
Jan 31, 2020 55.56 55.56 52.37 52.40 1,027,740 -3.04(-5.48%)
Jan 30, 2020 55.76 56.40 55.13 55.44 562,533 -0.81(-1.44%)
Jan 29, 2020 55.65 56.60 55.57 56.25 664,721 +0.84(+1.51%)
Jan 28, 2020 54.53 55.67 54.39 55.41 432,951 +1.17(+2.16%)
Jan 27, 2020 53.40 54.61 52.98 54.24 756,904 -0.04(-0.07%)
Jan 24, 2020 54.05 54.97 53.67 54.28 666,621 +0.11(+0.20%)
Jan 23, 2020 53.87 54.63 53.32 54.17 638,635 +0.21(+0.39%)
Jan 22, 2020 53.51 54.33 53.45 53.96 538,474 +0.66(+1.24%)
Jan 21, 2020 54.13 54.18 52.22 53.30 691,796 -0.89(-1.65%)
Jan 17, 2020 53.84 54.42 53.54 54.19 1,090,154 +1.01(+1.89%)
Jan 16, 2020 53.02 53.50 52.34 53.18 553,484 +0.51(+0.97%)
Jan 15, 2020 51.79 52.84 51.74 52.67 677,667 +0.57(+1.08%)
Jan 14, 2020 51.41 52.11 51.12 52.10 487,443 +0.65(+1.27%)
Jan 13, 2020 50.96 51.67 50.76 51.45 639,073 +0.49(+0.97%)
Jan 10, 2020 51.18 51.56 50.69 50.96 618,932 -0.16(-0.31%)
Jan 09, 2020 52.02 52.09 50.74 51.11 778,258 -0.62(-1.19%)
Jan 08, 2020 51.03 52.14 51.03 51.73 675,094 +0.89(+1.75%)
Jan 07, 2020 50.90 51.30 50.61 50.84 564,329 -0.08(-0.16%)
Jan 06, 2020 50.02 51.08 49.53 50.92 624,106 +0.63(+1.25%)
Jan 03, 2020 50.39 50.84 49.88 50.29 529,332 -0.62(-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.