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 (%)
Jan 31, 2020 60.44 60.45 56.98 57.01 944,631 -3.30(-5.48%)
Jan 30, 2020 60.66 61.36 59.98 60.32 517,043 -0.88(-1.44%)
Jan 29, 2020 60.55 61.58 60.46 61.20 610,968 +0.91(+1.51%)
Jan 28, 2020 59.33 60.57 59.17 60.29 397,940 +1.28(+2.16%)
Jan 27, 2020 58.10 59.42 57.64 59.01 695,696 -0.04(-0.07%)
Jan 24, 2020 58.81 59.81 58.40 59.05 612,714 +0.12(+0.20%)
Jan 23, 2020 58.61 59.44 58.01 58.94 586,991 +0.23(+0.39%)
Jan 22, 2020 58.21 59.11 58.15 58.70 494,930 +0.72(+1.24%)
Jan 21, 2020 58.89 58.94 56.81 57.98 635,853 -0.97(-1.65%)
Jan 17, 2020 58.58 59.20 58.25 58.95 1,001,999 +1.10(+1.89%)
Jan 16, 2020 57.69 58.21 56.95 57.86 508,726 +0.56(+0.97%)
Jan 15, 2020 56.35 57.48 56.29 57.30 622,867 +0.61(+1.08%)
Jan 14, 2020 55.93 56.70 55.62 56.69 448,026 +0.71(+1.27%)
Jan 13, 2020 55.44 56.22 55.23 55.98 587,394 +0.54(+0.97%)
Jan 10, 2020 55.68 56.10 55.15 55.44 568,882 -0.17(-0.31%)
Jan 09, 2020 56.59 56.68 55.21 55.61 715,324 -0.67(-1.19%)
Jan 08, 2020 55.52 56.73 55.52 56.28 620,502 +0.97(+1.75%)
Jan 07, 2020 55.38 55.81 55.06 55.31 518,694 -0.09(-0.16%)
Jan 06, 2020 54.42 55.57 53.89 55.40 573,638 +0.68(+1.25%)
Jan 03, 2020 54.82 55.31 54.27 54.72 486,527 -0.67(-1.21%)
Jan 02, 2020 55.14 55.59 54.61 55.39 685,599 +0.54(+0.98%)
Dec 31, 2019 54.41 55.26 54.18 54.85 759,828 +0.23(+0.42%)
Dec 30, 2019 54.12 54.81 53.18 54.62 545,642 +0.52(+0.96%)
Dec 27, 2019 54.80 54.92 53.90 54.10 499,437 -0.60(-1.09%)
Dec 26, 2019 55.95 56.12 54.59 54.70 482,546 -1.16(-2.08%)
Dec 24, 2019 56.00 56.57 55.76 55.86 252,998 -0.09(-0.15%)
Dec 23, 2019 56.80 57.02 55.64 55.95 471,620 -0.59(-1.04%)
Dec 20, 2019 56.99 57.56 56.33 56.53 1,051,765 -0.29(-0.51%)
Dec 19, 2019 56.79 57.34 56.45 56.82 596,993 -0.23(-0.40%)
Dec 18, 2019 57.69 58.00 56.85 57.05 625,225 -0.66(-1.15%)
Dec 17, 2019 57.19 57.93 56.75 57.72 920,612 +0.45(+0.79%)
Dec 16, 2019 56.88 57.80 56.78 57.26 768,337 +0.84(+1.48%)
Dec 13, 2019 55.91 57.35 55.46 56.43 950,157 +0.76(+1.36%)
Dec 12, 2019 55.62 56.53 55.36 55.67 1,000,145 +0.10(+0.17%)
Dec 11, 2019 55.40 55.95 54.93 55.57 626,604 -0.02(-0.03%)
Dec 10, 2019 56.15 56.21 55.24 55.59 823,185 -0.70(-1.24%)
Dec 09, 2019 56.44 56.78 56.11 56.29 629,565 -0.38(-0.68%)
Dec 06, 2019 56.43 57.01 55.98 56.68 622,290 +0.99(+1.78%)
Dec 05, 2019 55.47 56.27 55.29 55.69 624,217 +0.33(+0.59%)
Dec 04, 2019 54.66 55.57 54.54 55.36 913,162 +1.05(+1.93%)
Dec 03, 2019 54.52 54.81 53.63 54.32 951,753 -0.61(-1.12%)
Dec 02, 2019 56.15 56.20 54.66 54.93 539,715 -1.12(-2.00%)
Nov 29, 2019 57.19 57.45 55.92 56.05 327,554 -1.14(-2.00%)
Nov 27, 2019 57.25 58.28 56.65 57.20 952,449 -0.01(-0.02%)
Nov 26, 2019 55.07 57.24 54.97 57.21 1,231,469 +2.29(+4.18%)
Nov 25, 2019 55.02 55.83 54.65 54.91 659,305 -0.08(-0.14%)
Nov 22, 2019 54.66 55.17 54.36 54.99 430,383 +0.53(+0.97%)
Nov 21, 2019 55.66 55.66 54.38 54.46 541,935 -0.84(-1.53%)
Nov 20, 2019 55.89 56.37 54.95 55.31 797,790 -0.60(-1.06%)
Nov 19, 2019 55.95 56.50 54.71 55.90 756,968 +0.09(+0.15%)
Nov 18, 2019 56.10 56.37 55.12 55.81 820,472 -0.67(-1.19%)
Nov 15, 2019 56.52 57.01 55.25 56.49 874,519 +0.10(+0.17%)
Nov 14, 2019 54.55 56.60 54.31 56.39 1,241,673 +1.83(+3.36%)
Nov 13, 2019 55.49 55.81 54.34 54.56 832,800 -1.43(-2.55%)
Nov 12, 2019 55.45 56.34 55.19 55.99 1,217,208 +0.92(+1.67%)
Nov 11, 2019 55.37 55.67 54.16 55.07 1,481,843 -0.82(-1.46%)
Nov 08, 2019 57.45 57.65 55.58 55.88 1,120,810 -1.71(-2.97%)
Nov 07, 2019 59.88 60.79 57.43 57.59 1,482,443 -2.23(-3.72%)
Nov 06, 2019 62.83 63.22 59.02 59.82 2,156,880 -3.01(-4.80%)
Nov 05, 2019 62.62 65.11 59.66 62.83 4,605,082 -8.07(-11.38%)
Nov 04, 2019 71.51 71.59 69.66 70.90 1,167,159 -0.13(-0.19%)
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.