Aarons Holdings Company (NY: AAN )

24.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.33 41.34 39.76 39.78 503,502 -1.37(-3.33%)
May 30, 2018 41.00 41.62 41.00 41.15 538,427 +0.28(+0.69%)
May 29, 2018 40.54 41.01 40.33 40.87 279,179 +0.01(+0.02%)
May 25, 2018 40.86 40.86 40.86 0 -0.10(-0.24%)
May 24, 2018 40.67 41.30 40.62 40.96 666,086 +0.27(+0.66%)
May 23, 2018 40.25 41.01 40.23 40.69 451,378 +0.48(+1.19%)
May 22, 2018 41.19 41.75 39.79 40.21 763,335 -0.82(-2.00%)
May 21, 2018 41.36 41.88 40.94 41.03 533,051 -0.09(-0.22%)
May 18, 2018 41.10 41.47 40.61 41.12 580,357 +0.12(+0.29%)
May 17, 2018 40.74 41.64 40.68 41.00 535,567 +0.42(+1.03%)
May 16, 2018 40.75 41.03 40.24 40.58 641,224 +0.05(+0.12%)
May 15, 2018 40.17 40.83 39.99 40.53 687,702 +0.08(+0.20%)
May 14, 2018 40.53 40.78 40.04 40.45 565,719 -0.04(-0.10%)
May 11, 2018 40.00 40.68 39.82 40.49 678,745 +0.49(+1.23%)
May 10, 2018 40.03 40.27 39.47 40.00 604,950 +0.24(+0.60%)
May 09, 2018 39.57 39.89 38.77 39.76 1,360,928 +0.43(+1.09%)
May 08, 2018 40.14 40.68 39.18 39.33 1,132,568 -1.03(-2.55%)
May 07, 2018 41.60 41.86 40.21 40.36 706,101 -1.21(-2.91%)
May 04, 2018 40.23 41.72 40.14 41.57 917,717 +1.09(+2.69%)
May 03, 2018 40.69 40.98 39.79 40.48 676,138 -0.33(-0.81%)
May 02, 2018 40.25 41.29 40.14 40.81 1,076,147 +0.53(+1.32%)
May 01, 2018 41.46 41.60 39.71 40.28 908,026 -1.49(-3.57%)
Apr 30, 2018 42.27 43.09 41.57 41.77 1,340,159 -0.02(-0.05%)
Apr 27, 2018 42.20 42.97 41.26 41.79 1,671,293 -0.55(-1.30%)
Apr 26, 2018 42.06 42.41 39.40 42.34 3,206,460 -2.79(-6.18%)
Apr 25, 2018 45.00 45.38 44.21 45.13 791,754 +0.13(+0.29%)
Apr 24, 2018 45.50 45.77 44.61 45.00 564,132 -0.21(-0.46%)
Apr 23, 2018 45.40 45.46 44.87 45.21 685,119 -0.01(-0.02%)
Apr 20, 2018 46.46 46.98 45.17 45.22 662,337 -1.33(-2.86%)
Apr 19, 2018 47.42 47.42 45.56 46.55 732,340 -1.66(-3.44%)
Apr 18, 2018 48.46 48.97 48.15 48.21 555,935 -0.03(-0.06%)
Apr 17, 2018 47.70 48.97 47.40 48.24 574,672 +0.96(+2.03%)
Apr 16, 2018 46.77 47.68 46.17 47.28 578,054 +1.00(+2.16%)
Apr 13, 2018 46.50 46.82 45.68 46.28 745,360 +0.09(+0.19%)
Apr 12, 2018 46.30 46.60 45.87 46.19 454,970 -0.06(-0.13%)
Apr 11, 2018 46.39 47.04 46.13 46.25 404,007 -0.16(-0.34%)
Apr 10, 2018 46.66 46.78 46.00 46.41 428,989 +0.31(+0.67%)
Apr 09, 2018 47.04 47.13 46.10 46.10 432,735 -0.70(-1.50%)
Apr 06, 2018 47.49 47.85 46.56 46.80 581,273 -0.90(-1.89%)
Apr 05, 2018 48.57 48.57 47.44 47.70 682,515 -0.85(-1.75%)
Apr 04, 2018 46.64 48.79 46.57 48.55 856,264 +1.48(+3.14%)
Apr 03, 2018 46.55 47.80 46.42 47.07 870,790 +0.74(+1.60%)
Apr 02, 2018 46.60 47.45 45.83 46.33 1,089,220 -0.27(-0.58%)
Mar 29, 2018 46.60 46.60 46.60 0 +1.03(+2.26%)
Mar 28, 2018 45.47 46.27 45.23 45.57 529,660 +0.15(+0.33%)
Mar 27, 2018 46.17 46.60 45.21 45.42 599,407 -0.81(-1.75%)
Mar 26, 2018 45.93 46.36 45.12 46.23 489,866 +0.93(+2.05%)
Mar 23, 2018 46.03 46.45 45.25 45.30 509,824 -0.64(-1.39%)
Mar 22, 2018 46.85 47.21 45.89 45.94 784,981 -1.43(-3.02%)
Mar 21, 2018 47.40 48.03 47.24 47.37 462,006 -0.17(-0.36%)
Mar 20, 2018 47.27 47.74 47.20 47.54 600,823 +0.20(+0.42%)
Mar 19, 2018 48.18 48.31 47.06 47.34 570,262 -0.98(-2.03%)
Mar 16, 2018 47.78 48.78 47.78 48.32 1,814,774 +0.47(+0.98%)
Mar 15, 2018 48.35 48.62 47.51 47.85 565,533 -0.49(-1.01%)
Mar 14, 2018 48.74 49.21 47.69 48.34 588,108 -0.01(-0.02%)
Mar 13, 2018 48.99 49.77 48.14 48.35 824,087 -0.54(-1.10%)
Mar 12, 2018 48.21 49.41 48.21 48.89 712,479 +0.93(+1.94%)
Mar 09, 2018 48.77 48.85 47.44 47.96 651,861 -0.67(-1.38%)
Mar 08, 2018 48.13 48.73 47.92 48.63 626,274 +0.81(+1.69%)
Mar 07, 2018 48.09 47.82 584,358 -0.16(-0.33%)
Mar 06, 2018 47.15 48.25 46.99 47.98 707,334 +1.06(+2.26%)
Mar 05, 2018 47.25 47.37 46.32 46.92 716,356 -0.34(-0.72%)
Mar 02, 2018 45.68 47.38 45.68 47.26 616,964 +0.81(+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.