Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.96 38.49 36.91 38.23 1,071,813 +1.21(+3.27%)
Jul 30, 2018 38.40 38.70 36.84 37.03 1,385,755 -1.35(-3.52%)
Jul 27, 2018 43.47 43.63 38.05 38.38 2,128,203 -4.75(-11.01%)
Jul 26, 2018 41.98 44.85 40.93 43.13 1,992,159 +4.71(+12.25%)
Jul 25, 2018 39.81 40.08 38.17 38.42 1,134,073 -1.30(-3.27%)
Jul 24, 2018 40.60 40.99 39.25 39.72 693,495 -0.77(-1.90%)
Jul 23, 2018 40.49 40.96 40.34 40.49 543,272 -0.21(-0.52%)
Jul 20, 2018 41.09 41.30 40.61 40.70 379,685 -0.45(-1.09%)
Jul 19, 2018 39.56 41.24 39.51 41.15 819,766 +1.51(+3.81%)
Jul 18, 2018 39.80 40.17 39.62 39.64 990,606 -0.06(-0.16%)
Jul 17, 2018 39.19 40.20 39.17 39.70 542,508 +0.63(+1.60%)
Jul 16, 2018 39.71 39.71 38.71 39.07 409,940 -0.56(-1.40%)
Jul 13, 2018 39.52 39.93 39.37 39.63 493,503 +0.21(+0.54%)
Jul 12, 2018 39.26 39.65 38.80 39.42 432,099 +0.27(+0.70%)
Jul 11, 2018 39.12 39.45 38.74 39.14 330,354 -0.11(-0.27%)
Jul 10, 2018 39.34 39.65 39.05 39.25 288,635 -0.01(-0.02%)
Jul 09, 2018 39.10 39.46 38.72 39.26 520,413 +0.30(+0.77%)
Jul 06, 2018 38.70 39.43 38.16 38.96 587,702 +0.34(+0.89%)
Jul 05, 2018 39.20 39.47 38.43 38.61 835,064 -0.31(-0.79%)
Jul 03, 2018 38.92 38.92 38.92 0 -0.06(-0.16%)
Jul 02, 2018 38.21 39.10 38.10 38.98 373,831 +0.63(+1.63%)
Jun 29, 2018 38.89 39.13 38.36 38.36 592,310 -0.31(-0.80%)
Jun 28, 2018 37.78 39.13 37.71 38.67 1,029,224 +0.71(+1.86%)
Jun 27, 2018 39.59 39.88 37.91 37.96 900,507 -1.66(-4.19%)
Jun 26, 2018 39.63 39.89 39.47 39.62 604,991 -0.11(-0.27%)
Jun 25, 2018 39.84 39.90 39.24 39.73 666,758 -0.18(-0.44%)
Jun 22, 2018 39.98 40.18 39.73 39.90 1,688,255 +0.02(+0.04%)
Jun 21, 2018 39.78 40.13 39.63 39.89 536,026 +0.13(+0.33%)
Jun 20, 2018 39.89 40.08 39.09 39.75 396,281 +0.04(+0.11%)
Jun 19, 2018 39.31 39.73 38.62 39.71 489,665 +0.14(+0.36%)
Jun 18, 2018 38.68 39.99 38.23 39.57 699,021 +0.85(+2.19%)
Jun 15, 2018 38.84 38.14 38.72 987,942 -0.12(-0.32%)
Jun 14, 2018 38.86 39.12 38.70 38.84 502,328 +0.03(+0.07%)
Jun 13, 2018 38.41 38.86 38.23 38.82 965,701 +0.52(+1.36%)
Jun 12, 2018 37.48 38.57 37.33 38.30 533,174 +0.86(+2.29%)
Jun 11, 2018 36.50 37.52 36.50 37.44 475,429 +0.95(+2.61%)
Jun 08, 2018 35.82 36.59 35.74 36.49 800,695 +0.56(+1.55%)
Jun 07, 2018 36.06 36.53 35.83 35.93 594,435 +0.03(+0.07%)
Jun 06, 2018 35.29 35.90 491,299 +0.11(+0.32%)
Jun 05, 2018 35.69 36.01 35.55 35.79 487,711 +0.11(+0.32%)
Jun 04, 2018 35.38 35.83 35.31 35.67 514,509 +0.44(+1.25%)
Jun 01, 2018 35.29 35.61 34.75 35.23 852,948 +0.11(+0.33%)
May 31, 2018 36.49 36.50 35.10 35.12 570,339 -1.21(-3.33%)
May 30, 2018 36.20 36.74 36.20 36.33 609,901 +0.25(+0.68%)
May 29, 2018 35.79 36.20 35.60 36.08 316,238 +0.01(+0.02%)
May 25, 2018 36.07 36.07 36.07 0 -0.09(-0.24%)
May 24, 2018 35.90 36.46 35.86 36.16 754,506 +0.24(+0.66%)
May 23, 2018 35.53 36.21 35.52 35.92 511,296 +0.42(+1.19%)
May 22, 2018 36.36 36.86 35.13 35.50 864,664 -0.72(-2.00%)
May 21, 2018 36.51 36.97 36.14 36.22 603,811 -0.08(-0.22%)
May 18, 2018 36.28 36.61 35.85 36.30 657,397 +0.11(+0.29%)
May 17, 2018 35.97 36.76 35.91 36.20 606,661 +0.37(+1.04%)
May 16, 2018 35.97 36.22 35.52 35.82 726,344 +0.04(+0.12%)
May 15, 2018 35.46 36.05 35.30 35.78 778,991 +0.07(+0.20%)
May 14, 2018 35.78 36.00 35.35 35.71 640,816 -0.04(-0.10%)
May 11, 2018 35.31 35.91 35.15 35.74 768,845 +0.43(+1.23%)
May 10, 2018 35.34 35.55 34.84 35.31 685,254 +0.21(+0.60%)
May 09, 2018 34.93 35.22 34.23 35.10 1,541,585 +0.38(+1.09%)
May 08, 2018 35.44 35.91 34.59 34.72 1,282,912 -0.91(-2.55%)
May 07, 2018 36.72 36.95 35.50 35.63 799,833 -1.07(-2.91%)
May 04, 2018 35.52 36.83 35.44 36.70 1,039,540 +0.96(+2.69%)
May 03, 2018 35.92 36.18 35.13 35.74 765,892 -0.29(-0.81%)
May 02, 2018 35.53 36.45 35.44 36.03 1,219,001 +0.47(+1.32%)
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.