Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.01 56.44 53.34 54.12 670,242 -0.60(-1.10%)
Sep 29, 2020 55.41 55.41 53.65 54.72 351,539 -0.53(-0.97%)
Sep 28, 2020 54.30 55.30 53.59 55.26 392,164 +2.06(+3.88%)
Sep 25, 2020 51.39 53.46 51.02 53.19 502,332 +1.22(+2.35%)
Sep 24, 2020 53.53 54.41 51.94 51.97 403,153 -1.73(-3.22%)
Sep 23, 2020 54.70 55.17 53.37 53.70 619,382 -0.70(-1.28%)
Sep 22, 2020 53.64 54.62 53.23 54.40 469,125 +1.29(+2.43%)
Sep 21, 2020 52.52 53.87 51.60 53.11 1,277,895 -0.56(-1.05%)
Sep 18, 2020 54.32 54.48 52.93 53.67 1,224,377 -0.54(-1.00%)
Sep 17, 2020 53.81 54.76 53.05 54.22 528,126 -0.48(-0.87%)
Sep 16, 2020 55.97 56.20 54.59 54.69 534,968 -1.03(-1.85%)
Sep 15, 2020 55.83 56.66 54.69 55.73 586,993 +0.18(+0.33%)
Sep 14, 2020 56.15 56.36 55.23 55.54 474,735 +0.04(+0.07%)
Sep 11, 2020 57.34 57.52 54.25 55.51 769,989 -0.99(-1.76%)
Sep 10, 2020 56.15 57.95 55.28 56.50 1,813,590 +3.85(+7.31%)
Sep 09, 2020 52.99 53.28 51.51 52.65 485,017 -0.13(-0.25%)
Sep 08, 2020 51.17 53.49 51.08 52.78 671,851 +0.59(+1.13%)
Sep 04, 2020 53.90 53.98 50.59 52.19 495,240 -0.92(-1.73%)
Sep 03, 2020 55.14 55.36 52.40 53.11 679,642 -1.71(-3.12%)
Sep 02, 2020 54.59 54.93 53.03 54.82 537,266 +0.83(+1.54%)
Sep 01, 2020 53.10 54.94 52.74 53.99 497,514 +0.63(+1.18%)
Aug 31, 2020 54.50 54.84 51.79 53.36 971,133 -0.98(-1.81%)
Aug 28, 2020 54.65 55.79 53.86 54.34 710,598 +0.00(+0.00%)
Aug 27, 2020 54.42 55.69 53.76 54.34 449,578 +0.46(+0.85%)
Aug 26, 2020 54.38 55.09 53.62 53.88 354,349 -0.49(-0.90%)
Aug 25, 2020 55.79 55.99 54.33 54.37 403,330 -1.10(-1.98%)
Aug 24, 2020 54.89 55.57 54.25 55.47 705,194 +1.32(+2.43%)
Aug 21, 2020 53.68 55.34 53.48 54.15 698,133 +0.00(+0.00%)
Aug 20, 2020 53.63 55.31 53.63 54.15 402,827 -0.24(-0.44%)
Aug 19, 2020 54.32 54.74 53.22 54.39 484,694 +0.32(+0.60%)
Aug 18, 2020 54.42 54.66 53.20 54.06 579,508 -0.70(-1.27%)
Aug 17, 2020 56.08 56.31 54.56 54.76 467,461 -1.05(-1.88%)
Aug 14, 2020 55.36 56.15 54.83 55.81 343,672 +0.05(+0.09%)
Aug 13, 2020 55.93 56.77 54.62 55.76 884,462 -0.75(-1.33%)
Aug 12, 2020 55.58 57.19 55.04 56.52 1,810,557 +1.85(+3.39%)
Aug 11, 2020 55.09 56.10 54.53 54.67 1,091,269 +0.39(+0.72%)
Aug 10, 2020 52.46 54.77 52.24 54.27 1,307,442 +2.13(+4.08%)
Aug 07, 2020 51.54 52.21 51.14 52.15 707,770 +0.30(+0.57%)
Aug 06, 2020 51.49 52.25 50.64 51.85 741,233 +0.41(+0.80%)
Aug 05, 2020 50.31 51.67 49.17 51.44 964,329 +1.59(+3.20%)
Aug 04, 2020 49.23 50.54 49.13 49.84 677,081 +0.58(+1.18%)
Aug 03, 2020 50.22 50.65 49.19 49.26 1,212,843 -0.55(-1.11%)
Jul 31, 2020 49.64 50.48 48.58 49.82 1,644,516 -0.55(-1.10%)
Jul 30, 2020 51.55 53.38 49.70 50.37 1,445,106 -1.56(-3.00%)
Jul 29, 2020 46.78 53.65 46.78 51.93 4,356,972 +8.80(+20.41%)
Jul 28, 2020 43.55 44.53 43.12 43.12 647,841 -0.76(-1.74%)
Jul 27, 2020 42.92 44.00 42.41 43.89 690,061 +1.21(+2.84%)
Jul 24, 2020 42.85 43.37 42.01 42.67 454,179 -0.23(-0.53%)
Jul 23, 2020 42.04 43.60 41.87 42.90 501,171 +0.49(+1.15%)
Jul 22, 2020 41.28 42.65 41.06 42.42 398,103 +0.71(+1.69%)
Jul 21, 2020 41.15 42.27 41.09 41.71 361,818 +1.03(+2.53%)
Jul 20, 2020 40.86 41.09 40.19 40.68 327,676 -0.51(-1.23%)
Jul 17, 2020 42.43 42.66 41.05 41.19 425,269 -0.86(-2.04%)
Jul 16, 2020 42.46 43.03 41.33 42.04 446,648 -0.82(-1.92%)
Jul 15, 2020 42.48 43.40 41.68 42.87 752,514 +1.98(+4.83%)
Jul 14, 2020 40.34 41.22 39.76 40.89 625,699 +0.40(+0.99%)
Jul 13, 2020 42.44 42.85 40.46 40.49 503,518 -1.61(-3.83%)
Jul 10, 2020 41.92 42.59 41.20 42.10 385,151 +0.28(+0.66%)
Jul 09, 2020 41.65 42.16 41.19 41.82 543,439 -0.01(-0.02%)
Jul 08, 2020 41.29 42.06 40.78 41.83 605,205 +0.35(+0.85%)
Jul 07, 2020 42.32 42.39 40.82 41.48 880,923 -1.52(-3.53%)
Jul 06, 2020 44.14 44.14 42.29 43.00 575,883 +0.30(+0.69%)
Jul 02, 2020 44.68 45.27 42.52 42.70 432,602 -0.53(-1.24%)
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.