Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 52.95 53.54 52.26 52.91 716,449 -0.64(-1.19%)
Apr 29, 2019 53.97 54.35 52.89 53.54 782,604 -0.66(-1.23%)
Apr 26, 2019 56.50 56.52 52.84 54.21 1,106,262 -1.89(-3.37%)
Apr 25, 2019 52.30 56.73 51.85 56.10 2,055,505 +5.49(+10.85%)
Apr 24, 2019 50.42 51.17 50.02 50.61 482,332 +0.33(+0.66%)
Apr 23, 2019 49.68 50.68 49.21 50.28 399,178 +0.93(+1.89%)
Apr 22, 2019 50.39 50.92 49.33 49.35 268,352 -1.17(-2.31%)
Apr 18, 2019 50.52 50.87 49.92 50.51 312,090 -0.14(-0.28%)
Apr 17, 2019 50.62 51.24 50.39 50.66 399,324 +0.33(+0.66%)
Apr 16, 2019 50.48 50.70 50.12 50.32 332,931 +0.10(+0.21%)
Apr 15, 2019 50.43 50.70 49.80 50.22 293,764 -0.26(-0.51%)
Apr 12, 2019 50.80 51.02 50.17 50.48 197,043 -0.13(-0.26%)
Apr 11, 2019 50.94 51.03 50.49 50.61 341,419 -0.26(-0.50%)
Apr 10, 2019 50.40 51.09 50.23 50.87 300,633 +0.63(+1.25%)
Apr 09, 2019 50.70 51.26 50.12 50.24 279,559 -0.65(-1.27%)
Apr 08, 2019 50.73 50.89 50.01 50.88 313,807 +0.05(+0.09%)
Apr 05, 2019 50.49 51.07 50.28 50.84 460,714 +0.46(+0.91%)
Apr 04, 2019 50.26 50.79 50.04 50.38 449,584 +0.14(+0.28%)
Apr 03, 2019 50.22 50.53 49.80 50.24 235,452 +0.47(+0.94%)
Apr 02, 2019 50.69 50.83 49.47 49.77 342,244 -0.91(-1.80%)
Apr 01, 2019 50.44 51.33 50.23 50.69 626,668 +0.71(+1.43%)
Mar 29, 2019 49.48 50.34 49.15 49.97 827,854 +0.68(+1.39%)
Mar 28, 2019 48.99 49.70 48.83 49.29 452,770 +0.63(+1.29%)
Mar 27, 2019 48.28 49.06 47.97 48.66 341,578 +0.29(+0.61%)
Mar 26, 2019 48.28 49.21 48.07 48.37 467,583 +0.19(+0.39%)
Mar 25, 2019 47.60 48.51 46.91 48.18 529,475 +0.50(+1.06%)
Mar 22, 2019 48.35 48.95 47.67 47.67 498,081 -0.90(-1.86%)
Mar 21, 2019 48.12 48.74 47.67 48.58 606,138 +0.28(+0.57%)
Mar 20, 2019 48.41 48.99 47.35 48.30 607,998 -0.14(-0.29%)
Mar 19, 2019 49.29 49.76 48.34 48.44 503,277 -0.72(-1.47%)
Mar 18, 2019 49.06 49.76 48.55 49.16 440,788 +0.11(+0.22%)
Mar 15, 2019 50.75 51.14 49.03 49.06 1,816,931 -1.51(-2.99%)
Mar 14, 2019 50.42 50.71 49.80 50.57 386,009 +0.16(+0.32%)
Mar 13, 2019 50.09 50.72 49.67 50.40 837,877 +0.47(+0.95%)
Mar 12, 2019 50.63 50.96 49.49 49.93 350,782 -0.59(-1.17%)
Mar 11, 2019 50.38 50.67 49.89 50.52 1,049,552 +0.41(+0.81%)
Mar 08, 2019 50.73 50.86 49.81 50.11 417,315 -0.92(-1.80%)
Mar 07, 2019 51.18 51.28 50.69 51.03 507,316 -0.27(-0.52%)
Mar 06, 2019 51.65 51.89 51.26 51.30 557,365 -0.10(-0.20%)
Mar 05, 2019 51.64 52.07 50.76 51.40 360,831 -0.14(-0.28%)
Mar 04, 2019 52.26 52.50 50.74 51.54 553,135 -0.53(-1.02%)
Mar 01, 2019 52.12 52.92 51.32 52.07 349,798 +0.53(+1.03%)
Feb 28, 2019 51.64 52.04 50.87 51.54 619,970 -0.08(-0.15%)
Feb 27, 2019 52.15 53.20 51.61 51.62 450,100 -0.60(-1.15%)
Feb 26, 2019 51.50 52.40 51.30 52.22 551,878 +0.73(+1.42%)
Feb 25, 2019 52.59 52.92 51.44 51.49 712,555 -0.70(-1.35%)
Feb 22, 2019 51.84 52.21 51.64 52.19 469,137 +0.75(+1.46%)
Feb 21, 2019 51.85 52.32 50.81 51.44 531,700 +0.45(+0.88%)
Feb 20, 2019 50.00 51.16 49.63 50.99 530,582 +0.96(+1.92%)
Feb 19, 2019 50.20 50.81 49.37 50.03 698,878 -0.30(-0.60%)
Feb 15, 2019 51.04 51.15 48.17 50.34 1,503,050 -0.74(-1.45%)
Feb 14, 2019 45.93 52.13 44.44 51.08 1,604,800 +3.23(+6.75%)
Feb 13, 2019 48.41 48.61 47.54 47.85 860,476 -0.47(-0.96%)
Feb 12, 2019 48.34 48.78 47.96 48.32 667,251 +0.38(+0.79%)
Feb 11, 2019 47.47 48.36 47.47 47.94 705,608 +0.53(+1.12%)
Feb 08, 2019 47.08 47.64 46.80 47.40 456,497 +0.03(+0.06%)
Feb 07, 2019 47.63 47.87 46.65 47.38 687,777 -0.47(-0.99%)
Feb 06, 2019 48.86 49.05 47.73 47.85 495,845 -0.81(-1.66%)
Feb 05, 2019 48.28 48.88 47.98 48.66 822,577 +0.55(+1.14%)
Feb 04, 2019 47.54 48.17 47.21 48.11 512,222 +0.83(+1.75%)
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.