Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.61 33.29 31.19 32.54 859,343 +0.59(+1.85%)
May 28, 2020 34.00 34.00 31.71 31.95 633,404 -1.89(-5.58%)
May 27, 2020 33.21 34.81 32.11 33.84 834,664 +1.82(+5.70%)
May 26, 2020 31.54 32.69 31.30 32.01 530,047 +2.05(+6.86%)
May 22, 2020 29.82 30.12 29.24 29.96 542,761 +0.25(+0.83%)
May 21, 2020 29.75 30.56 28.77 29.71 1,490,585 -0.05(-0.18%)
May 20, 2020 29.18 30.27 29.01 29.76 795,302 +1.31(+4.62%)
May 19, 2020 29.19 29.75 28.45 28.45 597,218 -0.97(-3.30%)
May 18, 2020 30.05 30.22 29.09 29.42 1,078,433 +1.82(+6.61%)
May 15, 2020 27.90 28.03 27.09 27.59 1,058,526 -0.69(-2.43%)
May 14, 2020 25.30 28.56 25.09 28.28 1,340,597 +2.11(+8.05%)
May 13, 2020 28.67 28.74 25.07 26.17 1,971,970 -2.83(-9.76%)
May 12, 2020 30.42 30.62 28.86 29.00 1,091,526 -1.42(-4.67%)
May 11, 2020 30.83 31.32 29.86 30.42 1,054,188 -1.12(-3.55%)
May 08, 2020 30.56 32.12 30.45 31.54 1,364,446 +2.14(+7.29%)
May 07, 2020 27.93 30.65 26.79 29.40 1,780,040 +4.01(+15.80%)
May 06, 2020 25.96 26.52 25.28 25.39 803,353 -0.53(-2.04%)
May 05, 2020 28.03 28.33 25.65 25.92 824,647 -1.38(-5.04%)
May 04, 2020 26.11 27.51 25.49 27.29 869,991 +0.40(+1.47%)
May 01, 2020 26.64 26.97 26.13 26.90 1,424,564 -1.23(-4.39%)
Apr 30, 2020 27.70 28.33 26.68 28.13 1,467,905 -0.37(-1.30%)
Apr 29, 2020 26.16 29.00 25.78 28.50 2,024,165 +3.88(+15.75%)
Apr 28, 2020 24.88 25.46 24.02 24.62 827,627 +0.98(+4.14%)
Apr 27, 2020 23.05 24.18 22.93 23.64 679,387 +0.99(+4.36%)
Apr 24, 2020 21.42 23.03 21.42 22.66 1,193,054 +1.38(+6.46%)
Apr 23, 2020 20.75 22.01 20.49 21.28 662,487 +0.46(+2.20%)
Apr 22, 2020 21.01 21.32 20.44 20.82 510,868 +0.32(+1.55%)
Apr 21, 2020 21.04 21.65 20.33 20.51 1,155,357 -1.28(-5.87%)
Apr 20, 2020 21.12 22.38 20.54 21.78 1,072,100 +0.11(+0.49%)
Apr 17, 2020 21.39 22.25 20.96 21.68 1,037,882 +1.39(+6.87%)
Apr 16, 2020 20.43 20.72 19.49 20.29 646,802 -0.21(-1.03%)
Apr 15, 2020 21.58 22.09 20.45 20.50 1,121,258 -2.39(-10.44%)
Apr 14, 2020 22.31 23.21 21.87 22.89 1,485,344 +1.12(+5.14%)
Apr 13, 2020 22.00 22.00 20.87 21.77 884,536 -0.48(-2.18%)
Apr 09, 2020 22.00 23.40 21.48 22.25 1,146,434 +1.38(+6.63%)
Apr 08, 2020 20.28 21.14 19.95 20.87 1,401,542 +0.70(+3.45%)
Apr 07, 2020 19.93 21.85 19.78 20.17 1,617,169 +0.65(+3.34%)
Apr 06, 2020 17.54 19.65 17.45 19.52 1,305,237 +3.10(+18.90%)
Apr 03, 2020 16.72 17.16 16.19 16.42 1,344,596 -0.48(-2.87%)
Apr 02, 2020 17.41 18.14 16.59 16.90 1,246,614 -0.50(-2.89%)
Apr 01, 2020 19.00 19.37 17.32 17.40 1,611,837 -2.68(-13.35%)
Mar 31, 2020 19.79 20.84 19.58 20.08 1,759,872 +0.20(+1.02%)
Mar 30, 2020 20.51 20.75 18.82 19.88 1,376,513 -0.97(-4.65%)
Mar 27, 2020 19.69 21.39 19.24 20.85 1,454,849 -0.04(-0.17%)
Mar 26, 2020 21.51 22.64 20.49 20.89 1,583,060 -0.06(-0.29%)
Mar 25, 2020 18.65 21.42 18.21 20.95 1,989,643 +2.60(+14.18%)
Mar 24, 2020 14.94 18.48 14.64 18.35 2,277,939 +4.49(+32.38%)
Mar 23, 2020 13.08 14.96 11.47 13.86 2,701,671 +0.63(+4.80%)
Mar 20, 2020 16.21 17.63 13.05 13.22 2,542,414 -2.86(-17.76%)
Mar 19, 2020 15.88 17.37 14.73 16.08 2,156,306 -0.12(-0.76%)
Mar 18, 2020 17.98 18.37 15.83 16.20 2,333,474 -3.07(-15.92%)
Mar 17, 2020 21.59 21.69 17.76 19.27 3,421,329 -2.06(-9.67%)
Mar 16, 2020 24.44 24.64 21.10 21.33 1,762,895 -5.23(-19.68%)
Mar 13, 2020 25.79 26.68 22.99 26.56 1,660,157 +2.09(+8.54%)
Mar 12, 2020 24.86 25.72 23.38 24.47 1,652,999 -2.10(-7.90%)
Mar 11, 2020 28.93 29.48 25.79 26.57 1,730,951 -3.04(-10.27%)
Mar 10, 2020 29.01 29.67 28.59 29.61 1,292,496 +1.03(+3.61%)
Mar 09, 2020 28.89 29.93 28.21 28.58 1,122,559 -2.07(-6.76%)
Mar 06, 2020 30.18 31.49 30.16 30.65 1,180,576 -0.98(-3.09%)
Mar 05, 2020 32.68 32.94 30.51 31.63 1,525,213 -1.66(-4.98%)
Mar 04, 2020 33.60 33.60 32.21 33.29 1,135,728 +0.10(+0.29%)
Mar 03, 2020 34.19 34.82 32.77 33.19 1,117,773 -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.