Skip to main content

Aarons Holdings Company (NY: AAN )

9.955 -0.005 (-0.05%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.11 36.12 34.74 34.76 576,251 -1.20(-3.33%)
May 30, 2018 35.82 36.37 35.82 35.95 616,222 +0.24(+0.69%)
May 29, 2018 35.42 35.83 35.24 35.71 319,516 +0.01(+0.02%)
May 25, 2018 35.70 35.70 35.70 0 -0.09(-0.24%)
May 24, 2018 35.54 36.09 35.49 35.79 762,326 +0.24(+0.66%)
May 23, 2018 35.17 35.84 35.15 35.55 516,596 +0.42(+1.19%)
May 22, 2018 35.99 36.48 34.77 35.13 873,627 -0.72(-2.00%)
May 21, 2018 36.14 36.59 35.77 35.85 610,070 -0.08(-0.22%)
May 18, 2018 35.91 36.23 35.48 35.93 664,211 +0.10(+0.29%)
May 17, 2018 35.60 36.38 35.54 35.82 612,949 +0.37(+1.04%)
May 16, 2018 35.61 35.85 35.16 35.46 733,872 +0.04(+0.12%)
May 15, 2018 35.10 35.68 34.94 35.41 787,066 +0.07(+0.20%)
May 14, 2018 35.41 35.63 34.99 35.34 647,458 -0.04(-0.10%)
May 11, 2018 34.95 35.54 34.79 35.38 776,814 +0.43(+1.23%)
May 10, 2018 34.98 35.19 34.49 34.95 692,357 +0.21(+0.60%)
May 09, 2018 34.57 34.85 33.88 34.74 1,557,564 +0.38(+1.09%)
May 08, 2018 35.07 35.54 34.23 34.36 1,296,209 -0.90(-2.55%)
May 07, 2018 36.35 36.58 35.13 35.26 808,123 -1.06(-2.91%)
May 04, 2018 35.15 36.45 35.07 36.32 1,050,315 +0.95(+2.69%)
May 03, 2018 35.55 35.81 34.77 35.37 773,831 -0.29(-0.81%)
May 02, 2018 35.17 36.08 35.07 35.66 1,231,636 +0.46(+1.32%)
May 01, 2018 36.23 36.35 34.70 35.19 1,039,224 -1.30(-3.57%)
Apr 30, 2018 36.93 37.65 36.32 36.50 1,533,794 -0.02(-0.05%)
Apr 27, 2018 36.87 37.55 36.05 36.51 1,912,773 -0.48(-1.30%)
Apr 26, 2018 36.75 37.06 34.43 36.99 3,669,752 -2.44(-6.18%)
Apr 25, 2018 39.32 39.65 38.63 39.43 906,152 +0.11(+0.29%)
Apr 24, 2018 39.76 39.99 38.98 39.32 645,641 -0.18(-0.46%)
Apr 23, 2018 39.67 39.72 39.21 39.50 784,109 -0.01(-0.02%)
Apr 20, 2018 40.59 41.05 39.47 39.51 758,036 -1.16(-2.86%)
Apr 19, 2018 41.43 41.43 39.81 40.67 838,153 -1.45(-3.44%)
Apr 18, 2018 42.34 42.79 42.07 42.12 636,260 -0.03(-0.06%)
Apr 17, 2018 41.68 42.79 41.42 42.15 657,704 +0.84(+2.03%)
Apr 16, 2018 40.87 41.66 40.34 41.31 661,575 +0.87(+2.16%)
Apr 13, 2018 40.63 40.91 39.91 40.44 853,054 +0.08(+0.19%)
Apr 12, 2018 40.45 40.72 40.08 40.36 520,707 -0.05(-0.13%)
Apr 11, 2018 40.53 41.10 40.31 40.41 462,380 -0.14(-0.34%)
Apr 10, 2018 40.77 40.87 40.19 40.55 490,972 +0.27(+0.67%)
Apr 09, 2018 41.10 41.18 40.28 40.28 495,259 -0.61(-1.50%)
Apr 06, 2018 41.49 41.81 40.68 40.89 665,259 -0.79(-1.89%)
Apr 05, 2018 42.44 42.44 41.45 41.68 781,129 -0.74(-1.75%)
Apr 04, 2018 40.75 42.63 40.69 42.42 979,983 +1.29(+3.14%)
Apr 03, 2018 40.67 41.77 40.56 41.13 996,608 +0.65(+1.60%)
Apr 02, 2018 40.72 41.46 40.04 40.48 1,246,598 -0.24(-0.58%)
Mar 29, 2018 40.72 40.72 40.72 0 +0.90(+2.26%)
Mar 28, 2018 39.73 40.43 39.52 39.82 606,189 +0.13(+0.33%)
Mar 27, 2018 40.34 40.72 39.50 39.69 686,013 -0.71(-1.75%)
Mar 26, 2018 40.13 40.51 39.42 40.39 560,645 +0.81(+2.05%)
Mar 23, 2018 40.22 40.59 39.54 39.58 583,487 -0.56(-1.39%)
Mar 22, 2018 40.94 41.25 40.10 40.14 898,400 -1.22(-2.96%)
Mar 21, 2018 41.39 41.94 41.25 41.36 529,094 -0.15(-0.36%)
Mar 20, 2018 41.28 41.69 41.22 41.51 688,069 +0.17(+0.42%)
Mar 19, 2018 42.07 42.18 41.09 41.34 653,071 -0.86(-2.03%)
Mar 16, 2018 41.72 42.59 41.72 42.19 2,078,301 +0.41(+0.98%)
Mar 15, 2018 42.22 42.46 41.49 41.78 647,655 -0.43(-1.01%)
Mar 14, 2018 42.56 42.97 41.64 42.21 673,508 -0.01(-0.02%)
Mar 13, 2018 42.78 43.46 42.04 42.22 943,754 -0.47(-1.10%)
Mar 12, 2018 42.10 43.14 42.10 42.69 815,939 +0.81(+1.94%)
Mar 09, 2018 42.59 42.65 41.42 41.88 746,519 -0.59(-1.38%)
Mar 08, 2018 42.03 42.55 41.84 42.46 717,216 +0.71(+1.69%)
Mar 07, 2018 41.99 41.76 669,214 -0.14(-0.33%)
Mar 06, 2018 41.18 42.13 41.03 41.90 810,047 +0.93(+2.26%)
Mar 05, 2018 41.26 41.36 40.45 40.97 820,379 -0.30(-0.72%)
Mar 02, 2018 39.89 41.37 39.89 41.27 706,554 +0.71(+1.74%)
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.