Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.92 54.76 53.69 54.36 766,779 +0.23(+0.42%)
Dec 30, 2019 53.63 54.32 52.70 54.13 550,634 +0.51(+0.96%)
Dec 27, 2019 54.30 54.42 53.41 53.61 504,006 -0.59(-1.09%)
Dec 26, 2019 55.44 55.61 54.10 54.20 486,960 -1.15(-2.08%)
Dec 24, 2019 55.49 56.06 55.25 55.36 255,312 -0.09(-0.15%)
Dec 23, 2019 56.29 56.51 55.14 55.44 475,934 -0.58(-1.04%)
Dec 20, 2019 56.48 57.04 55.82 56.02 1,061,387 -0.29(-0.51%)
Dec 19, 2019 56.28 56.82 55.94 56.31 602,454 -0.23(-0.40%)
Dec 18, 2019 57.16 57.48 56.34 56.54 630,945 -0.66(-1.15%)
Dec 17, 2019 56.67 57.40 56.23 57.19 929,034 +0.45(+0.79%)
Dec 16, 2019 56.36 57.28 56.27 56.74 775,366 +0.83(+1.48%)
Dec 13, 2019 55.40 56.83 54.96 55.92 958,849 +0.75(+1.36%)
Dec 12, 2019 55.12 56.02 54.86 55.17 1,009,295 +0.10(+0.17%)
Dec 11, 2019 54.90 55.44 54.43 55.07 632,337 -0.02(-0.03%)
Dec 10, 2019 55.64 55.70 54.74 55.09 830,715 -0.69(-1.24%)
Dec 09, 2019 55.93 56.27 55.60 55.78 635,325 -0.38(-0.68%)
Dec 06, 2019 55.92 56.49 55.47 56.16 627,983 +0.98(+1.78%)
Dec 05, 2019 54.97 55.76 54.79 55.19 629,928 +0.32(+0.59%)
Dec 04, 2019 54.17 55.06 54.04 54.86 921,516 +1.04(+1.93%)
Dec 03, 2019 54.02 54.31 53.15 53.83 960,460 -0.61(-1.12%)
Dec 02, 2019 55.64 55.69 54.17 54.43 544,652 -1.11(-2.00%)
Nov 29, 2019 56.67 56.93 55.41 55.55 330,550 -1.13(-2.00%)
Nov 27, 2019 56.74 57.75 56.14 56.68 961,162 -0.01(-0.02%)
Nov 26, 2019 54.57 56.72 54.47 56.69 1,242,735 +2.27(+4.18%)
Nov 25, 2019 54.52 55.33 54.15 54.41 665,336 -0.08(-0.14%)
Nov 22, 2019 54.17 54.67 53.86 54.49 434,320 +0.52(+0.97%)
Nov 21, 2019 55.16 55.16 53.88 53.97 546,893 -0.84(-1.53%)
Nov 20, 2019 55.38 55.86 54.45 54.80 805,088 -0.59(-1.06%)
Nov 19, 2019 55.44 55.98 54.22 55.39 763,892 +0.09(+0.15%)
Nov 18, 2019 55.59 55.86 54.62 55.31 827,978 -0.67(-1.19%)
Nov 15, 2019 56.00 56.50 54.75 55.97 882,520 +0.10(+0.17%)
Nov 14, 2019 54.05 56.09 53.82 55.88 1,253,032 +1.82(+3.36%)
Nov 13, 2019 54.99 55.30 53.85 54.06 840,419 -1.42(-2.55%)
Nov 12, 2019 54.95 55.83 54.69 55.48 1,228,344 +0.91(+1.67%)
Nov 11, 2019 54.87 55.17 53.67 54.57 1,495,399 -0.81(-1.46%)
Nov 08, 2019 56.93 57.13 55.08 55.38 1,131,063 -1.69(-2.97%)
Nov 07, 2019 59.34 60.24 56.91 57.07 1,496,005 -2.21(-3.72%)
Nov 06, 2019 62.26 62.64 58.49 59.27 2,176,611 -2.99(-4.80%)
Nov 05, 2019 62.05 64.52 59.12 62.26 4,647,210 -8.00(-11.38%)
Nov 04, 2019 70.86 70.95 69.02 70.26 1,177,837 -0.13(-0.19%)
Nov 01, 2019 71.71 71.95 70.14 70.39 868,641 -0.88(-1.23%)
Oct 31, 2019 72.99 72.99 70.84 71.27 802,664 -1.60(-2.19%)
Oct 30, 2019 74.18 74.27 71.70 72.87 864,034 -1.46(-1.96%)
Oct 29, 2019 73.15 74.75 73.15 74.32 527,078 +0.96(+1.31%)
Oct 28, 2019 73.31 74.81 73.29 73.36 645,834 +0.72(+1.00%)
Oct 25, 2019 71.13 73.26 70.78 72.64 848,245 +1.29(+1.81%)
Oct 24, 2019 73.25 73.28 70.85 71.34 1,220,928 -2.10(-2.86%)
Oct 23, 2019 73.20 73.48 71.84 73.45 780,067 +0.14(+0.19%)
Oct 22, 2019 70.65 73.68 70.40 73.30 1,403,230 +2.90(+4.12%)
Oct 21, 2019 69.59 70.58 69.19 70.40 740,945 +1.66(+2.42%)
Oct 18, 2019 68.17 69.21 67.80 68.74 870,639 +0.46(+0.67%)
Oct 17, 2019 68.15 69.12 67.89 68.28 989,479 +0.51(+0.76%)
Oct 16, 2019 65.96 67.97 65.80 67.77 1,126,524 +1.92(+2.92%)
Oct 15, 2019 66.17 66.71 65.70 65.85 1,078,741 -0.43(-0.65%)
Oct 14, 2019 65.27 66.58 64.89 66.28 840,696 +0.85(+1.29%)
Oct 11, 2019 61.82 65.94 61.63 65.43 1,669,891 +5.52(+9.21%)
Oct 10, 2019 60.03 60.99 59.52 59.91 870,002 +0.21(+0.35%)
Oct 09, 2019 59.38 59.87 58.65 59.70 872,926 +0.93(+1.59%)
Oct 08, 2019 58.15 59.14 57.49 58.77 1,000,572 -0.09(-0.15%)
Oct 07, 2019 58.14 59.40 58.02 58.86 552,013 +0.54(+0.93%)
Oct 04, 2019 57.68 58.35 57.49 58.31 305,633 +0.64(+1.10%)
Oct 03, 2019 58.53 58.93 57.16 57.68 582,944 -1.21(-2.05%)
Oct 02, 2019 59.79 60.07 57.56 58.89 664,437 -1.63(-2.69%)
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.