Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 58.20 58.95 58.09 58.91 3,483,716 +0.41(+0.71%)
Jun 27, 2019 58.82 59.24 58.03 58.50 700,379 -0.17(-0.29%)
Jun 26, 2019 58.53 59.01 57.69 58.67 598,997 +0.09(+0.15%)
Jun 25, 2019 59.66 59.79 58.40 58.58 662,160 -0.50(-0.84%)
Jun 24, 2019 59.39 60.12 58.85 59.08 699,437 +0.27(+0.46%)
Jun 21, 2019 58.57 59.05 58.09 58.81 977,387 -0.04(-0.07%)
Jun 20, 2019 59.10 59.89 58.43 58.85 560,799 +0.08(+0.13%)
Jun 19, 2019 58.18 59.07 57.09 58.78 556,347 +0.73(+1.26%)
Jun 18, 2019 58.70 58.91 57.62 58.05 614,306 -0.37(-0.64%)
Jun 17, 2019 58.68 58.68 57.77 58.42 827,266 +0.33(+0.57%)
Jun 14, 2019 58.27 58.49 57.51 58.09 464,986 -0.46(-0.79%)
Jun 13, 2019 57.92 58.55 57.14 58.55 1,173,956 +0.88(+1.53%)
Jun 12, 2019 57.12 58.21 57.04 57.67 741,549 +1.05(+1.86%)
Jun 11, 2019 57.19 57.88 56.19 56.61 605,752 -0.17(-0.30%)
Jun 10, 2019 54.61 57.96 54.40 56.79 1,192,305 +3.37(+6.30%)
Jun 07, 2019 52.63 53.60 52.41 53.42 491,584 +0.96(+1.83%)
Jun 06, 2019 52.70 52.88 51.77 52.46 574,509 -0.24(-0.45%)
Jun 05, 2019 52.62 53.67 51.92 52.70 542,052 +0.09(+0.16%)
Jun 04, 2019 51.48 52.65 51.28 52.62 607,019 +1.63(+3.20%)
Jun 03, 2019 51.01 51.57 50.45 50.99 505,611 -0.08(-0.15%)
May 31, 2019 51.77 52.10 50.68 51.06 612,367 -1.35(-2.58%)
May 30, 2019 52.49 52.93 51.90 52.41 301,861 +0.32(+0.61%)
May 29, 2019 52.28 52.42 51.37 52.10 370,453 -0.67(-1.27%)
May 28, 2019 52.23 53.35 52.12 52.77 453,416 +0.58(+1.10%)
May 24, 2019 51.43 52.60 51.41 52.19 568,873 +1.09(+2.14%)
May 23, 2019 52.31 52.32 50.88 51.10 504,222 -1.85(-3.49%)
May 22, 2019 53.54 53.93 52.66 52.95 358,705 -0.93(-1.73%)
May 21, 2019 52.70 54.08 52.59 53.88 631,520 +1.47(+2.80%)
May 20, 2019 51.78 53.07 51.40 52.41 699,604 +0.24(+0.46%)
May 17, 2019 52.50 53.44 51.90 52.17 733,986 -0.63(-1.20%)
May 16, 2019 52.28 53.09 51.93 52.81 762,686 +0.81(+1.55%)
May 15, 2019 51.80 52.40 51.30 52.00 529,295 -0.21(-0.40%)
May 14, 2019 52.16 52.53 51.57 52.21 365,347 +0.26(+0.50%)
May 13, 2019 53.20 53.43 51.31 51.95 607,498 -2.06(-3.82%)
May 10, 2019 54.27 54.27 52.74 54.02 591,089 -0.38(-0.70%)
May 09, 2019 55.11 55.46 54.05 54.40 637,320 -0.80(-1.44%)
May 08, 2019 55.87 56.14 55.10 55.19 303,741 -0.68(-1.22%)
May 07, 2019 56.33 57.05 55.42 55.88 352,637 -0.89(-1.57%)
May 06, 2019 55.61 57.04 55.59 56.77 468,937 +0.44(+0.78%)
May 03, 2019 54.72 56.57 54.28 56.33 736,385 +1.74(+3.18%)
May 02, 2019 52.36 54.61 52.06 54.59 523,372 +2.21(+4.23%)
May 01, 2019 53.37 53.37 52.33 52.38 419,383 -1.02(-1.90%)
Apr 30, 2019 53.43 54.02 52.74 53.39 709,954 -0.64(-1.19%)
Apr 29, 2019 54.47 54.85 53.37 54.03 775,509 -0.67(-1.23%)
Apr 26, 2019 57.02 57.04 53.33 54.71 1,096,233 -1.91(-3.37%)
Apr 25, 2019 52.78 57.25 52.32 56.61 2,036,871 +5.54(+10.85%)
Apr 24, 2019 50.88 51.64 50.48 51.07 477,959 +0.34(+0.66%)
Apr 23, 2019 50.13 51.14 49.66 50.74 395,559 +0.94(+1.89%)
Apr 22, 2019 50.85 51.39 49.78 49.80 265,919 -1.18(-2.31%)
Apr 18, 2019 50.99 51.33 50.37 50.98 309,260 -0.14(-0.28%)
Apr 17, 2019 51.08 51.70 50.85 51.12 395,704 +0.34(+0.66%)
Apr 16, 2019 50.94 51.17 50.58 50.78 329,913 +0.11(+0.21%)
Apr 15, 2019 50.89 51.17 50.25 50.68 291,101 -0.26(-0.51%)
Apr 12, 2019 51.26 51.48 50.63 50.94 195,256 -0.13(-0.26%)
Apr 11, 2019 51.41 51.49 50.95 51.07 338,324 -0.26(-0.50%)
Apr 10, 2019 50.86 51.56 50.69 51.33 297,908 +0.63(+1.25%)
Apr 09, 2019 51.17 51.73 50.58 50.70 277,024 -0.65(-1.27%)
Apr 08, 2019 51.20 51.36 50.47 51.35 310,963 +0.05(+0.09%)
Apr 05, 2019 50.95 51.54 50.74 51.30 456,537 +0.46(+0.91%)
Apr 04, 2019 50.72 51.25 50.50 50.84 445,508 +0.14(+0.28%)
Apr 03, 2019 50.68 51.00 50.26 50.70 233,318 +0.47(+0.94%)
Apr 02, 2019 51.15 51.29 49.92 50.23 339,141 -0.92(-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.