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 (%)
May 29, 2020 31.65 33.33 31.23 32.58 858,168 +0.59(+1.85%)
May 28, 2020 34.05 34.05 31.76 31.99 632,537 -1.89(-5.58%)
May 27, 2020 33.26 34.85 32.15 33.88 833,523 +1.83(+5.70%)
May 26, 2020 31.59 32.73 31.34 32.05 529,322 +2.06(+6.86%)
May 22, 2020 29.86 30.17 29.28 30.00 542,019 +0.25(+0.83%)
May 21, 2020 29.79 30.60 28.81 29.75 1,488,547 -0.05(-0.18%)
May 20, 2020 29.22 30.31 29.05 29.80 794,214 +1.32(+4.62%)
May 19, 2020 29.23 29.79 28.49 28.49 596,402 -0.97(-3.30%)
May 18, 2020 30.09 30.26 29.13 29.46 1,076,958 +1.83(+6.61%)
May 15, 2020 27.94 28.06 27.13 27.63 1,057,078 -0.69(-2.43%)
May 14, 2020 25.34 28.59 25.12 28.32 1,338,764 +2.11(+8.05%)
May 13, 2020 28.71 28.78 25.11 26.21 1,969,273 -2.83(-9.76%)
May 12, 2020 30.46 30.66 28.90 29.04 1,090,033 -1.42(-4.67%)
May 11, 2020 30.87 31.37 29.91 30.47 1,052,747 -1.12(-3.55%)
May 08, 2020 30.60 32.16 30.49 31.59 1,362,580 +2.15(+7.29%)
May 07, 2020 27.97 30.70 26.83 29.44 1,777,606 +4.02(+15.80%)
May 06, 2020 26.00 26.55 25.32 25.42 802,255 -0.53(-2.04%)
May 05, 2020 28.06 28.37 25.69 25.95 823,520 -1.38(-5.04%)
May 04, 2020 26.15 27.54 25.52 27.33 868,801 +0.40(+1.48%)
May 01, 2020 26.68 27.01 26.17 26.93 1,422,615 -1.24(-4.39%)
Apr 30, 2020 27.74 28.37 26.72 28.17 1,465,898 -0.37(-1.30%)
Apr 29, 2020 26.19 29.04 25.81 28.54 2,021,396 +3.88(+15.75%)
Apr 28, 2020 24.91 25.50 24.05 24.66 826,495 +0.98(+4.14%)
Apr 27, 2020 23.09 24.22 22.96 23.68 678,458 +0.99(+4.36%)
Apr 24, 2020 21.45 23.06 21.45 22.69 1,191,422 +1.38(+6.46%)
Apr 23, 2020 20.78 22.04 20.51 21.31 661,581 +0.46(+2.20%)
Apr 22, 2020 21.04 21.35 20.47 20.85 510,169 +0.32(+1.55%)
Apr 21, 2020 21.06 21.68 20.36 20.53 1,153,777 -1.28(-5.87%)
Apr 20, 2020 21.15 22.41 20.57 21.81 1,070,634 +0.11(+0.49%)
Apr 17, 2020 21.42 22.28 20.99 21.71 1,036,462 +1.39(+6.87%)
Apr 16, 2020 20.45 20.75 19.52 20.31 645,917 -0.21(-1.03%)
Apr 15, 2020 21.61 22.12 20.48 20.53 1,119,725 -2.39(-10.44%)
Apr 14, 2020 22.34 23.24 21.90 22.92 1,483,312 +1.12(+5.14%)
Apr 13, 2020 22.03 22.03 20.90 21.80 883,326 -0.49(-2.18%)
Apr 09, 2020 22.03 23.43 21.51 22.28 1,144,866 +1.39(+6.63%)
Apr 08, 2020 20.30 21.17 19.98 20.90 1,399,625 +0.70(+3.45%)
Apr 07, 2020 19.96 21.88 19.81 20.20 1,614,957 +0.65(+3.34%)
Apr 06, 2020 17.56 19.68 17.47 19.55 1,303,452 +3.11(+18.90%)
Apr 03, 2020 16.75 17.19 16.21 16.44 1,342,757 -0.49(-2.87%)
Apr 02, 2020 17.44 18.17 16.61 16.92 1,244,909 -0.50(-2.89%)
Apr 01, 2020 19.02 19.40 17.35 17.43 1,609,633 -2.68(-13.34%)
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%)
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.