Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 60.86 62.05 60.12 60.48 725,481 -0.12(-0.19%)
Jul 30, 2019 59.48 60.98 57.71 60.60 777,124 -0.44(-0.72%)
Jul 29, 2019 61.00 61.25 60.04 61.04 663,002 -0.43(-0.70%)
Jul 26, 2019 60.89 61.60 60.19 61.47 599,192 +1.54(+2.58%)
Jul 25, 2019 65.65 65.65 59.00 59.93 1,347,367 -2.43(-3.89%)
Jul 24, 2019 60.41 62.37 59.97 62.35 966,311 +1.52(+2.49%)
Jul 23, 2019 60.76 60.97 60.27 60.84 546,827 +0.37(+0.62%)
Jul 22, 2019 60.84 61.89 60.42 60.46 587,514 -0.26(-0.43%)
Jul 19, 2019 60.91 61.66 60.66 60.72 543,004 -0.27(-0.44%)
Jul 18, 2019 60.42 61.19 60.01 60.99 467,506 +0.41(+0.68%)
Jul 17, 2019 61.34 61.44 60.04 60.58 577,181 -0.99(-1.60%)
Jul 16, 2019 61.70 62.72 61.54 61.57 581,646 +0.06(+0.09%)
Jul 15, 2019 60.87 61.74 60.30 61.51 535,270 +0.65(+1.07%)
Jul 12, 2019 59.61 61.19 59.49 60.86 575,528 +1.42(+2.39%)
Jul 11, 2019 60.69 60.74 58.74 59.44 766,612 -1.36(-2.24%)
Jul 10, 2019 60.45 60.99 59.95 60.80 579,709 +0.87(+1.46%)
Jul 09, 2019 60.77 61.20 59.81 59.93 403,739 -1.09(-1.79%)
Jul 08, 2019 61.47 61.67 60.56 61.02 795,521 -0.60(-0.98%)
Jul 05, 2019 61.32 61.86 61.03 61.62 467,115 +0.19(+0.31%)
Jul 03, 2019 60.98 61.62 60.65 61.43 301,055 +0.68(+1.12%)
Jul 02, 2019 60.22 61.13 59.88 60.75 592,070 +0.42(+0.70%)
Jul 01, 2019 59.62 61.16 59.51 60.33 925,010 +1.42(+2.41%)
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%)
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.