Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.57 47.57 47.57 0 +0.47(+1.00%)
Aug 30, 2018 46.83 47.68 46.76 47.10 392,281 +0.01(+0.02%)
Aug 29, 2018 47.21 47.37 46.65 47.09 325,514 -0.11(-0.24%)
Aug 28, 2018 47.12 47.44 46.74 47.21 308,822 +0.37(+0.80%)
Aug 27, 2018 48.57 48.57 46.59 46.83 396,563 -1.47(-3.05%)
Aug 24, 2018 48.74 49.03 48.30 48.31 371,879 -0.34(-0.71%)
Aug 23, 2018 48.69 49.30 48.49 48.65 806,127 +0.06(+0.12%)
Aug 22, 2018 48.32 48.98 48.12 48.59 488,534 +0.59(+1.24%)
Aug 21, 2018 47.39 48.31 47.36 48.00 410,572 +0.67(+1.42%)
Aug 20, 2018 47.18 47.44 46.75 47.33 345,824 +0.26(+0.55%)
Aug 17, 2018 46.38 47.40 46.25 47.07 370,312 +0.64(+1.38%)
Aug 16, 2018 45.80 47.22 45.80 46.43 628,934 +0.93(+2.04%)
Aug 15, 2018 45.71 46.06 45.24 45.50 683,948 -0.51(-1.10%)
Aug 14, 2018 44.46 46.43 44.46 46.01 540,264 +1.82(+4.11%)
Aug 13, 2018 44.76 45.03 44.10 44.19 480,601 -0.40(-0.90%)
Aug 10, 2018 45.41 45.70 44.28 44.59 512,145 -1.20(-2.61%)
Aug 09, 2018 45.41 46.15 44.99 45.79 469,489 +0.53(+1.16%)
Aug 08, 2018 45.02 45.69 44.82 45.26 361,176 +0.34(+0.77%)
Aug 07, 2018 44.31 45.31 44.23 44.92 589,218 +0.75(+1.69%)
Aug 06, 2018 44.02 44.46 43.83 44.17 357,258 +0.16(+0.37%)
Aug 03, 2018 43.83 44.16 43.26 44.01 739,474 +0.20(+0.46%)
Aug 02, 2018 42.58 44.11 42.58 43.81 760,298 +0.85(+1.98%)
Aug 01, 2018 41.27 43.04 41.27 42.96 823,855 +1.52(+3.67%)
Jul 31, 2018 40.06 41.71 40.00 41.44 988,970 +1.31(+3.27%)
Jul 30, 2018 41.62 41.94 39.93 40.13 1,278,647 -1.46(-3.52%)
Jul 27, 2018 47.11 47.29 41.24 41.59 1,963,710 -5.15(-11.01%)
Jul 26, 2018 45.49 48.60 44.36 46.74 1,838,181 +5.10(+12.25%)
Jul 25, 2018 43.14 43.44 41.37 41.64 1,046,418 -1.41(-3.27%)
Jul 24, 2018 44.00 44.42 42.54 43.04 639,893 -0.83(-1.90%)
Jul 23, 2018 43.89 44.39 43.72 43.88 501,282 -0.23(-0.52%)
Jul 20, 2018 44.54 44.76 44.01 44.11 350,338 -0.49(-1.09%)
Jul 19, 2018 42.87 44.70 42.81 44.59 756,404 +1.64(+3.81%)
Jul 18, 2018 43.13 43.53 42.94 42.96 914,040 -0.07(-0.16%)
Jul 17, 2018 42.47 43.57 42.45 43.03 500,576 +0.68(+1.60%)
Jul 16, 2018 43.04 43.04 41.95 42.35 378,255 -0.60(-1.40%)
Jul 13, 2018 42.83 43.27 42.67 42.95 455,359 +0.23(+0.54%)
Jul 12, 2018 42.55 42.97 42.05 42.72 398,701 +0.30(+0.70%)
Jul 11, 2018 42.39 42.76 41.98 42.42 304,820 -0.11(-0.27%)
Jul 10, 2018 42.63 42.97 42.32 42.54 266,325 -0.01(-0.02%)
Jul 09, 2018 42.37 42.77 41.96 42.55 480,189 +0.33(+0.77%)
Jul 06, 2018 41.94 42.73 41.35 42.22 542,277 +0.37(+0.89%)
Jul 05, 2018 42.48 42.78 41.65 41.85 770,521 -0.33(-0.79%)
Jul 03, 2018 42.18 42.18 42.18 0 -0.07(-0.16%)
Jul 02, 2018 41.41 42.37 41.29 42.25 344,936 +0.68(+1.63%)
Jun 29, 2018 42.15 42.41 41.57 41.57 546,529 -0.33(-0.80%)
Jun 28, 2018 40.94 42.41 40.87 41.91 949,673 +0.77(+1.86%)
Jun 27, 2018 42.90 43.22 41.08 41.14 830,905 -1.80(-4.19%)
Jun 26, 2018 42.95 43.23 42.78 42.94 558,230 -0.11(-0.27%)
Jun 25, 2018 43.18 43.25 42.53 43.05 615,223 -0.19(-0.44%)
Jun 22, 2018 43.33 43.54 43.05 43.25 1,557,766 +0.02(+0.04%)
Jun 21, 2018 43.11 43.49 42.95 43.23 494,596 +0.14(+0.33%)
Jun 20, 2018 43.24 43.44 42.37 43.08 365,651 +0.05(+0.11%)
Jun 19, 2018 42.60 43.05 41.86 43.04 451,818 +0.15(+0.36%)
Jun 18, 2018 41.93 43.34 41.43 42.88 644,992 +0.95(+2.26%)
Jun 15, 2018 42.07 41.30 41.93 912,206 -0.13(-0.32%)
Jun 14, 2018 42.09 42.37 41.91 42.07 463,820 +0.03(+0.07%)
Jun 13, 2018 41.60 42.09 41.40 42.04 891,670 +0.56(+1.36%)
Jun 12, 2018 40.59 41.77 40.42 41.48 492,301 +0.93(+2.29%)
Jun 11, 2018 39.53 40.64 39.53 40.55 438,982 +1.03(+2.61%)
Jun 08, 2018 38.80 39.63 38.71 39.52 739,313 +0.60(+1.55%)
Jun 07, 2018 39.06 39.56 38.81 38.91 548,866 +0.03(+0.07%)
Jun 06, 2018 38.22 38.88 453,635 +0.12(+0.32%)
Jun 05, 2018 38.66 39.00 38.50 38.76 450,323 +0.12(+0.32%)
Jun 04, 2018 38.32 38.81 38.24 38.64 475,066 +0.48(+1.25%)
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.