Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 54.00 54.34 52.86 53.26 587,100 -1.41(-2.58%)
May 30, 2019 54.75 55.21 54.13 54.67 289,406 +0.33(+0.61%)
May 29, 2019 54.53 54.68 53.58 54.34 355,168 -0.70(-1.27%)
May 28, 2019 54.48 55.65 54.36 55.04 434,707 +0.60(+1.10%)
May 24, 2019 53.64 54.86 53.62 54.44 545,400 +1.14(+2.14%)
May 23, 2019 54.56 54.57 53.07 53.30 483,417 -1.93(-3.49%)
May 22, 2019 55.84 56.25 54.93 55.23 343,904 -0.97(-1.73%)
May 21, 2019 54.97 56.41 54.85 56.20 605,462 +1.53(+2.80%)
May 20, 2019 54.01 55.35 53.61 54.67 670,737 +0.25(+0.46%)
May 17, 2019 54.76 55.74 54.13 54.42 703,700 -0.66(-1.20%)
May 16, 2019 54.53 55.37 54.17 55.08 731,216 +0.84(+1.55%)
May 15, 2019 54.03 54.65 53.51 54.24 507,455 -0.22(-0.40%)
May 14, 2019 54.40 54.79 53.79 54.46 350,272 +0.27(+0.50%)
May 13, 2019 55.49 55.73 53.52 54.19 582,432 -2.15(-3.82%)
May 10, 2019 56.61 56.61 55.01 56.34 566,700 -0.40(-0.70%)
May 09, 2019 57.48 57.85 56.38 56.74 611,023 -0.83(-1.44%)
May 08, 2019 58.27 58.56 57.47 57.57 291,208 -0.71(-1.22%)
May 07, 2019 58.75 59.51 57.81 58.28 338,087 -0.93(-1.57%)
May 06, 2019 58.00 59.50 57.98 59.21 449,588 +0.46(+0.78%)
May 03, 2019 57.08 59.00 56.62 58.75 706,000 +1.81(+3.18%)
May 02, 2019 54.61 56.96 54.30 56.94 501,777 +2.31(+4.23%)
May 01, 2019 55.67 55.67 54.58 54.63 402,079 -1.06(-1.90%)
Apr 30, 2019 55.73 56.35 55.01 55.69 680,660 -0.67(-1.19%)
Apr 29, 2019 56.81 57.21 55.67 56.36 743,510 -0.70(-1.23%)
Apr 26, 2019 59.47 59.49 55.62 57.06 1,051,000 -1.99(-3.37%)
Apr 25, 2019 55.05 59.71 54.58 59.05 1,952,825 +5.78(+10.85%)
Apr 24, 2019 53.07 53.87 52.65 53.27 458,238 +0.35(+0.66%)
Apr 23, 2019 52.29 53.34 51.80 52.92 379,238 +0.98(+1.89%)
Apr 22, 2019 53.04 53.60 51.92 51.94 254,947 -1.23(-2.31%)
Apr 18, 2019 53.18 53.54 52.54 53.17 296,500 -0.15(-0.28%)
Apr 17, 2019 53.28 53.93 53.04 53.32 379,377 +0.35(+0.66%)
Apr 16, 2019 53.13 53.37 52.76 52.97 316,300 +0.11(+0.21%)
Apr 15, 2019 53.08 53.37 52.42 52.86 279,090 -0.27(-0.51%)
Apr 12, 2019 53.47 53.70 52.81 53.13 187,200 -0.14(-0.26%)
Apr 11, 2019 53.62 53.71 53.14 53.27 324,364 -0.27(-0.50%)
Apr 10, 2019 53.05 53.78 52.87 53.54 285,616 +0.66(+1.25%)
Apr 09, 2019 53.37 53.96 52.76 52.88 265,594 -0.68(-1.27%)
Apr 08, 2019 53.40 53.57 52.64 53.56 298,132 +0.05(+0.09%)
Apr 05, 2019 53.14 53.76 52.92 53.51 437,700 +0.48(+0.91%)
Apr 04, 2019 52.90 53.46 52.67 53.03 427,126 +0.15(+0.28%)
Apr 03, 2019 52.86 53.19 52.42 52.88 223,691 +0.49(+0.94%)
Apr 02, 2019 53.35 53.50 52.07 52.39 325,148 -0.96(-1.80%)
Apr 01, 2019 53.09 54.03 52.87 53.35 595,364 +0.75(+1.43%)
Mar 29, 2019 52.08 52.99 51.73 52.60 786,500 +0.72(+1.39%)
Mar 28, 2019 51.57 52.31 51.40 51.88 430,153 +0.66(+1.29%)
Mar 27, 2019 50.82 51.64 50.49 51.22 324,515 +0.31(+0.61%)
Mar 26, 2019 50.82 51.80 50.60 50.91 444,226 +0.20(+0.39%)
Mar 25, 2019 50.10 51.06 49.38 50.71 503,026 +0.53(+1.06%)
Mar 22, 2019 50.89 51.52 50.18 50.18 473,200 -0.95(-1.86%)
Mar 21, 2019 50.65 51.30 50.18 51.13 575,860 +0.29(+0.57%)
Mar 20, 2019 50.96 51.57 49.84 50.84 577,627 -0.15(-0.29%)
Mar 19, 2019 51.88 52.38 50.88 50.99 478,137 -0.76(-1.47%)
Mar 18, 2019 51.64 52.38 51.10 51.75 418,769 +0.08(+0.15%)
Mar 15, 2019 53.45 53.87 51.64 51.67 1,725,000 -1.59(-2.99%)
Mar 14, 2019 53.11 53.41 52.45 53.26 366,478 +0.17(+0.32%)
Mar 13, 2019 52.76 53.42 52.32 53.09 795,483 +0.50(+0.95%)
Mar 12, 2019 53.33 53.67 52.13 52.59 333,034 -0.62(-1.17%)
Mar 11, 2019 53.07 53.37 52.55 53.21 996,448 +0.43(+0.81%)
Mar 08, 2019 53.43 53.57 52.46 52.78 396,200 -0.97(-1.80%)
Mar 07, 2019 53.91 54.01 53.39 53.75 481,648 -0.28(-0.52%)
Mar 06, 2019 54.40 54.66 53.99 54.03 529,164 -0.11(-0.20%)
Mar 05, 2019 54.39 54.84 53.47 54.14 342,574 -0.15(-0.28%)
Mar 04, 2019 55.04 55.30 53.44 54.29 525,148 -0.56(-1.02%)
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.