Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 54.06 54.76 53.95 54.72 3,750,495 +0.38(+0.71%)
Jun 27, 2019 54.64 55.03 53.90 54.34 754,013 -0.16(-0.29%)
Jun 26, 2019 54.36 54.81 53.59 54.50 644,867 +0.08(+0.15%)
Jun 25, 2019 55.41 55.54 54.25 54.42 712,867 -0.46(-0.84%)
Jun 24, 2019 55.17 55.84 54.66 54.88 752,999 +0.25(+0.46%)
Jun 21, 2019 54.41 54.85 53.96 54.63 1,052,235 -0.04(-0.07%)
Jun 20, 2019 54.90 55.63 54.27 54.67 603,744 +0.07(+0.13%)
Jun 19, 2019 54.04 54.87 53.03 54.59 598,951 +0.68(+1.26%)
Jun 18, 2019 54.52 54.72 53.52 53.92 661,349 -0.35(-0.64%)
Jun 17, 2019 54.51 54.51 53.66 54.27 890,617 +0.31(+0.57%)
Jun 14, 2019 54.13 54.33 53.42 53.96 500,594 -0.43(-0.79%)
Jun 13, 2019 53.80 54.39 53.08 54.39 1,263,856 +0.82(+1.53%)
Jun 12, 2019 53.06 54.07 52.99 53.57 798,336 +0.98(+1.86%)
Jun 11, 2019 53.12 53.76 52.19 52.59 652,140 -0.16(-0.30%)
Jun 10, 2019 50.73 53.83 50.53 52.75 1,283,611 +3.13(+6.30%)
Jun 07, 2019 48.88 49.79 48.68 49.62 529,228 +0.89(+1.83%)
Jun 06, 2019 48.95 49.12 48.09 48.73 618,505 -0.22(-0.45%)
Jun 05, 2019 48.87 49.85 48.22 48.95 583,562 +0.08(+0.16%)
Jun 04, 2019 47.82 48.91 47.63 48.87 653,504 +1.51(+3.20%)
Jun 03, 2019 47.39 47.90 46.86 47.36 544,331 -0.07(-0.15%)
May 31, 2019 48.09 48.39 47.07 47.43 659,262 -1.26(-2.58%)
May 30, 2019 48.76 49.17 48.20 48.69 324,977 +0.29(+0.61%)
May 29, 2019 48.56 48.69 47.72 48.39 398,822 -0.62(-1.27%)
May 28, 2019 48.52 49.56 48.41 49.02 488,138 +0.53(+1.10%)
May 24, 2019 47.77 48.86 47.75 48.48 612,436 +1.02(+2.14%)
May 23, 2019 48.59 48.60 47.26 47.47 542,835 -1.72(-3.49%)
May 22, 2019 49.73 50.09 48.92 49.18 386,174 -0.86(-1.73%)
May 21, 2019 48.95 50.24 48.85 50.05 679,881 +1.36(+2.80%)
May 20, 2019 48.10 49.29 47.74 48.69 753,179 +0.22(+0.46%)
May 17, 2019 48.77 49.64 48.20 48.46 790,194 -0.59(-1.20%)
May 16, 2019 48.56 49.31 48.24 49.05 821,092 +0.75(+1.55%)
May 15, 2019 48.12 48.67 47.65 48.30 569,827 -0.20(-0.40%)
May 14, 2019 48.45 48.79 47.90 48.50 393,325 +0.24(+0.50%)
May 13, 2019 49.42 49.63 47.66 48.26 654,020 -1.91(-3.82%)
May 10, 2019 50.41 50.41 48.99 50.17 636,354 -0.36(-0.70%)
May 09, 2019 51.19 51.52 50.21 50.53 686,125 -0.74(-1.44%)
May 08, 2019 51.89 52.15 51.18 51.27 327,001 -0.63(-1.22%)
May 07, 2019 52.32 53.00 51.48 51.90 379,642 -0.83(-1.57%)
May 06, 2019 51.65 52.99 51.63 52.73 504,848 +0.41(+0.78%)
May 03, 2019 50.83 52.54 50.42 52.32 792,776 +1.61(+3.18%)
May 02, 2019 48.63 50.73 48.36 50.71 563,452 +2.06(+4.23%)
May 01, 2019 49.58 49.58 48.61 48.65 451,499 -0.94(-1.90%)
Apr 30, 2019 49.63 50.18 48.99 49.59 764,322 -0.60(-1.19%)
Apr 29, 2019 50.59 50.95 49.58 50.19 834,897 -0.62(-1.23%)
Apr 26, 2019 52.96 52.98 49.53 50.81 1,180,181 -1.77(-3.37%)
Apr 25, 2019 49.02 53.17 48.60 52.59 2,192,852 +5.15(+10.85%)
Apr 24, 2019 47.26 47.97 46.89 47.44 514,561 +0.31(+0.66%)
Apr 23, 2019 46.57 47.50 46.13 47.13 425,851 +0.87(+1.89%)
Apr 22, 2019 47.23 47.73 46.24 46.25 286,283 -1.10(-2.31%)
Apr 18, 2019 47.36 47.68 46.79 47.35 332,943 -0.13(-0.28%)
Apr 17, 2019 47.45 48.03 47.23 47.48 426,007 +0.31(+0.66%)
Apr 16, 2019 47.31 47.53 46.98 47.17 355,177 +0.10(+0.21%)
Apr 15, 2019 47.27 47.53 46.68 47.07 313,393 -0.24(-0.51%)
Apr 12, 2019 47.62 47.82 47.03 47.31 210,209 -0.12(-0.26%)
Apr 11, 2019 47.75 47.83 47.32 47.44 364,232 -0.24(-0.50%)
Apr 10, 2019 47.24 47.89 47.08 47.68 320,721 +0.59(+1.25%)
Apr 09, 2019 47.53 48.05 46.98 47.09 298,239 -0.61(-1.27%)
Apr 08, 2019 47.55 47.71 46.88 47.70 334,776 +0.04(+0.09%)
Apr 05, 2019 47.32 47.88 47.13 47.65 491,499 +0.43(+0.91%)
Apr 04, 2019 47.11 47.61 46.90 47.23 479,625 +0.13(+0.28%)
Apr 03, 2019 47.07 47.37 46.68 47.09 251,185 +0.44(+0.94%)
Apr 02, 2019 47.51 47.64 46.37 46.66 365,112 -0.85(-1.80%)
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.