Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.72 49.72 49.72 0 +0.49(+1.00%)
Aug 30, 2018 48.95 49.83 48.87 49.23 375,319 +0.01(+0.02%)
Aug 29, 2018 49.34 49.51 48.76 49.22 311,439 -0.12(-0.24%)
Aug 28, 2018 49.25 49.58 48.85 49.34 295,469 +0.39(+0.80%)
Aug 27, 2018 50.76 50.76 48.70 48.95 379,416 -1.54(-3.05%)
Aug 24, 2018 50.94 51.25 50.48 50.49 355,800 -0.36(-0.71%)
Aug 23, 2018 50.89 51.53 50.69 50.85 771,271 +0.06(+0.12%)
Aug 22, 2018 50.50 51.19 50.29 50.79 467,410 +0.62(+1.24%)
Aug 21, 2018 49.53 50.49 49.50 50.17 392,819 +0.70(+1.41%)
Aug 20, 2018 49.31 49.58 48.86 49.47 330,871 +0.27(+0.55%)
Aug 17, 2018 48.48 49.54 48.35 49.20 354,300 +0.67(+1.38%)
Aug 16, 2018 47.87 49.35 47.87 48.53 601,740 +0.97(+2.04%)
Aug 15, 2018 47.78 48.14 47.28 47.56 654,375 -0.53(-1.10%)
Aug 14, 2018 46.47 48.53 46.47 48.09 516,904 +1.90(+4.11%)
Aug 13, 2018 46.78 47.07 46.09 46.19 459,820 -0.42(-0.90%)
Aug 10, 2018 47.46 47.77 46.28 46.61 490,000 -1.25(-2.61%)
Aug 09, 2018 47.46 48.24 47.02 47.86 449,189 +0.55(+1.16%)
Aug 08, 2018 47.05 47.76 46.85 47.31 345,559 +0.36(+0.77%)
Aug 07, 2018 46.31 47.36 46.23 46.95 563,741 +0.78(+1.69%)
Aug 06, 2018 46.01 46.47 45.81 46.17 341,811 +0.17(+0.37%)
Aug 03, 2018 45.81 46.16 45.21 46.00 707,500 +0.21(+0.46%)
Aug 02, 2018 44.50 46.11 44.50 45.79 727,423 +0.89(+1.98%)
Aug 01, 2018 43.13 44.98 43.13 44.90 788,232 +1.59(+3.67%)
Jul 31, 2018 41.87 43.60 41.81 43.31 946,208 +1.37(+3.27%)
Jul 30, 2018 43.50 43.84 41.73 41.94 1,223,359 -1.53(-3.52%)
Jul 27, 2018 49.24 49.42 43.10 43.47 1,878,800 -5.38(-11.01%)
Jul 26, 2018 47.55 50.80 46.36 48.85 1,758,699 +5.33(+12.25%)
Jul 25, 2018 45.09 45.40 43.24 43.52 1,001,172 -1.47(-3.27%)
Jul 24, 2018 45.99 46.43 44.46 44.99 612,225 -0.87(-1.90%)
Jul 23, 2018 45.87 46.40 45.70 45.86 479,607 -0.24(-0.52%)
Jul 20, 2018 46.55 46.78 46.00 46.10 335,190 -0.51(-1.09%)
Jul 19, 2018 44.81 46.72 44.75 46.61 723,698 +1.71(+3.81%)
Jul 18, 2018 45.08 45.50 44.88 44.90 874,518 -0.07(-0.16%)
Jul 17, 2018 44.39 45.54 44.37 44.97 478,932 +0.71(+1.60%)
Jul 16, 2018 44.98 44.98 43.85 44.26 361,900 -0.63(-1.40%)
Jul 13, 2018 44.77 45.23 44.60 44.89 435,670 +0.24(+0.54%)
Jul 12, 2018 44.47 44.91 43.95 44.65 381,462 +0.31(+0.70%)
Jul 11, 2018 44.31 44.69 43.88 44.34 291,640 -0.12(-0.27%)
Jul 10, 2018 44.56 44.91 44.23 44.46 254,810 -0.01(-0.02%)
Jul 09, 2018 44.29 44.70 43.86 44.47 459,426 +0.34(+0.77%)
Jul 06, 2018 43.84 44.66 43.22 44.13 518,830 +0.39(+0.89%)
Jul 05, 2018 44.40 44.72 43.53 43.74 737,204 -0.35(-0.79%)
Jul 03, 2018 44.09 44.09 44.09 0 -0.07(-0.16%)
Jul 02, 2018 43.28 44.29 43.16 44.16 330,022 +0.71(+1.63%)
Jun 29, 2018 44.05 44.33 43.45 43.45 522,898 -0.35(-0.80%)
Jun 28, 2018 42.79 44.33 42.72 43.80 908,610 +0.80(+1.86%)
Jun 27, 2018 44.84 45.17 42.94 43.00 794,977 -1.88(-4.19%)
Jun 26, 2018 44.89 45.18 44.71 44.88 534,093 -0.12(-0.27%)
Jun 25, 2018 45.13 45.20 44.45 45.00 588,621 -0.20(-0.44%)
Jun 22, 2018 45.29 45.51 45.00 45.20 1,490,409 +0.02(+0.04%)
Jun 21, 2018 45.06 45.46 44.89 45.18 473,210 +0.15(+0.33%)
Jun 20, 2018 45.19 45.40 44.28 45.03 349,841 +0.05(+0.11%)
Jun 19, 2018 44.53 45.00 43.75 44.98 432,282 +0.16(+0.36%)
Jun 18, 2018 43.82 45.30 43.30 44.82 617,103 +0.96(+2.19%)
Jun 15, 2018 44.00 43.20 43.86 872,166 -0.14(-0.32%)
Jun 14, 2018 44.02 44.31 43.83 44.00 443,461 +0.03(+0.07%)
Jun 13, 2018 43.51 44.02 43.30 43.97 852,531 +0.59(+1.36%)
Jun 12, 2018 42.45 43.69 42.28 43.38 470,692 +0.97(+2.29%)
Jun 11, 2018 41.35 42.50 41.35 42.41 419,714 +1.08(+2.61%)
Jun 08, 2018 40.58 41.45 40.49 41.33 706,862 +0.63(+1.55%)
Jun 07, 2018 40.85 41.38 40.59 40.70 524,774 +0.03(+0.07%)
Jun 06, 2018 39.97 40.67 433,724 +0.13(+0.32%)
Jun 05, 2018 40.43 40.79 40.27 40.54 430,557 +0.13(+0.32%)
Jun 04, 2018 40.08 40.59 40.00 40.41 454,214 +0.50(+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.