Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.33 37.67 36.16 37.12 554,139 -0.01(-0.02%)
Dec 28, 2018 36.79 37.67 36.65 37.13 383,208 +0.39(+1.06%)
Dec 27, 2018 36.65 36.86 35.40 36.74 575,092 -0.38(-1.02%)
Dec 26, 2018 35.06 37.17 34.94 37.12 497,849 +2.21(+6.32%)
Dec 24, 2018 35.82 36.11 34.68 34.92 409,374 -1.07(-2.97%)
Dec 21, 2018 37.01 37.12 35.43 35.98 2,301,400 -1.04(-2.81%)
Dec 20, 2018 37.60 37.92 36.05 37.03 958,701 -0.26(-0.71%)
Dec 19, 2018 38.02 39.01 37.10 37.29 841,636 -0.63(-1.65%)
Dec 18, 2018 37.08 38.46 36.65 37.92 1,501,123 +2.13(+5.94%)
Dec 17, 2018 36.21 36.80 35.58 35.79 782,549 -0.67(-1.84%)
Dec 14, 2018 36.78 37.19 36.39 36.46 544,397 -0.56(-1.50%)
Dec 13, 2018 38.14 38.14 36.51 37.02 814,503 -1.38(-3.59%)
Dec 12, 2018 38.94 38.94 37.94 38.39 477,762 -0.14(-0.37%)
Dec 11, 2018 39.15 39.81 38.27 38.53 630,776 -0.11(-0.30%)
Dec 10, 2018 38.82 39.51 38.38 38.65 690,431 -0.11(-0.27%)
Dec 07, 2018 39.11 39.61 38.31 38.76 934,968 -0.50(-1.28%)
Dec 06, 2018 38.39 39.37 37.42 39.26 930,328 +0.30(+0.77%)
Dec 04, 2018 41.65 41.98 38.86 38.96 595,371 -2.65(-6.37%)
Dec 03, 2018 41.86 42.08 40.64 41.61 622,404 +0.29(+0.71%)
Nov 30, 2018 41.96 42.14 40.92 41.32 543,151 -0.64(-1.54%)
Nov 29, 2018 41.32 42.16 41.23 41.96 630,013 +0.38(+0.91%)
Nov 28, 2018 41.77 42.05 40.50 41.58 858,017 -0.05(-0.13%)
Nov 27, 2018 42.83 43.18 41.28 41.63 1,050,153 -1.33(-3.10%)
Nov 26, 2018 43.38 43.96 42.61 42.97 779,253 +0.16(+0.37%)
Nov 23, 2018 42.43 43.55 42.43 42.81 326,457 +0.20(+0.48%)
Nov 21, 2018 42.60 42.60 42.60 0 +0.15(+0.35%)
Nov 20, 2018 42.22 43.21 41.94 42.45 455,796 -0.58(-1.35%)
Nov 19, 2018 44.17 44.74 42.90 43.04 572,588 -1.24(-2.81%)
Nov 16, 2018 43.41 44.48 43.04 44.28 466,578 +0.44(+1.01%)
Nov 15, 2018 42.83 43.89 42.10 43.84 588,517 +0.61(+1.41%)
Nov 14, 2018 44.48 45.16 43.13 43.23 986,875 -0.68(-1.55%)
Nov 13, 2018 43.64 44.69 43.64 43.91 901,958 +0.60(+1.39%)
Nov 12, 2018 43.88 44.37 43.26 43.31 1,263,206 -0.46(-1.05%)
Nov 09, 2018 44.77 45.34 43.42 43.77 566,146 -0.93(-2.07%)
Nov 08, 2018 45.09 45.61 44.52 44.70 438,959 -0.37(-0.82%)
Nov 07, 2018 44.77 45.20 44.08 45.07 757,619 +0.49(+1.11%)
Nov 06, 2018 43.43 44.78 42.91 44.57 758,085 +1.06(+2.43%)
Nov 05, 2018 43.28 43.77 42.88 43.51 603,860 +0.33(+0.76%)
Nov 02, 2018 42.90 44.57 42.43 43.19 1,073,163 +0.59(+1.39%)
Nov 01, 2018 41.57 43.32 41.05 42.60 1,033,950 +0.99(+2.38%)
Oct 31, 2018 40.87 42.07 40.84 41.61 1,095,017 +1.15(+2.84%)
Oct 30, 2018 38.84 40.59 38.48 40.46 664,458 +1.53(+3.92%)
Oct 29, 2018 40.27 40.27 38.39 38.93 836,207 -0.93(-2.33%)
Oct 26, 2018 38.02 40.05 37.62 39.86 1,285,440 +1.11(+2.87%)
Oct 25, 2018 41.77 41.77 38.10 38.75 1,589,661 -3.67(-8.66%)
Oct 24, 2018 43.14 43.91 42.32 42.42 961,457 -0.85(-1.96%)
Oct 23, 2018 42.17 43.82 41.63 43.27 762,738 +0.54(+1.26%)
Oct 22, 2018 43.01 43.88 42.70 42.73 594,691 -0.13(-0.31%)
Oct 19, 2018 43.20 43.98 42.63 42.86 585,969 -0.32(-0.74%)
Oct 18, 2018 44.48 44.48 43.10 43.18 735,292 -1.37(-3.07%)
Oct 17, 2018 45.66 45.77 44.11 44.55 891,223 -1.02(-2.25%)
Oct 16, 2018 44.77 45.61 43.85 45.57 485,654 +1.12(+2.52%)
Oct 15, 2018 43.90 44.84 43.77 44.45 446,204 +0.42(+0.96%)
Oct 12, 2018 43.97 44.54 43.36 44.03 591,406 +0.94(+2.17%)
Oct 11, 2018 43.60 44.60 43.08 43.09 449,915 -0.83(-1.89%)
Oct 10, 2018 45.22 45.41 43.76 43.92 789,699 -1.34(-2.96%)
Oct 09, 2018 46.20 47.16 44.85 45.26 1,657,060 -1.71(-3.65%)
Oct 08, 2018 47.05 47.68 46.21 46.97 398,918 -0.09(-0.19%)
Oct 05, 2018 47.12 47.34 46.28 47.06 621,990 +0.11(+0.23%)
Oct 04, 2018 47.88 48.08 46.82 46.96 418,718 -1.18(-2.46%)
Oct 03, 2018 47.78 48.28 47.54 48.14 324,538 +0.74(+1.56%)
Oct 02, 2018 47.89 48.22 47.12 47.40 545,600 -0.53(-1.11%)
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.