Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.61 51.40 50.40 51.02 816,896 +0.21(+0.42%)
Dec 30, 2019 50.34 50.99 49.47 50.81 586,623 +0.48(+0.96%)
Dec 27, 2019 50.97 51.08 50.14 50.32 536,948 -0.55(-1.09%)
Dec 26, 2019 52.04 52.20 50.78 50.88 518,788 -1.08(-2.08%)
Dec 24, 2019 52.08 52.62 51.86 51.96 272,000 -0.08(-0.15%)
Dec 23, 2019 52.83 53.04 51.75 52.04 507,042 -0.54(-1.04%)
Dec 20, 2019 53.01 53.54 52.40 52.58 1,130,759 -0.27(-0.51%)
Dec 19, 2019 52.83 53.33 52.50 52.85 641,831 -0.21(-0.40%)
Dec 18, 2019 53.66 53.95 52.88 53.07 672,184 -0.62(-1.15%)
Dec 17, 2019 53.19 53.88 52.78 53.68 989,756 +0.42(+0.79%)
Dec 16, 2019 52.91 53.76 52.82 53.26 826,044 +0.78(+1.48%)
Dec 13, 2019 52.00 53.34 51.59 52.49 1,021,520 +0.71(+1.36%)
Dec 12, 2019 51.74 52.59 51.50 51.78 1,075,263 +0.09(+0.17%)
Dec 11, 2019 51.53 52.04 51.09 51.69 673,666 -0.02(-0.03%)
Dec 10, 2019 52.23 52.28 51.38 51.71 885,011 -0.65(-1.24%)
Dec 09, 2019 52.50 52.82 52.19 52.36 676,850 -0.36(-0.68%)
Dec 06, 2019 52.49 53.02 52.07 52.72 669,028 +0.92(+1.78%)
Dec 05, 2019 51.59 52.34 51.42 51.80 671,100 +0.30(+0.59%)
Dec 04, 2019 50.84 51.68 50.73 51.50 981,747 +0.97(+1.93%)
Dec 03, 2019 50.71 50.98 49.89 50.52 1,023,236 -0.57(-1.12%)
Dec 02, 2019 52.23 52.27 50.84 51.09 580,251 -1.04(-2.00%)
Nov 29, 2019 53.19 53.43 52.01 52.14 352,155 -1.06(-2.00%)
Nov 27, 2019 53.25 54.21 52.69 53.20 1,023,984 -0.01(-0.02%)
Nov 26, 2019 51.22 53.24 51.13 53.21 1,323,960 +2.13(+4.18%)
Nov 25, 2019 51.17 51.93 50.83 51.08 708,823 -0.07(-0.14%)
Nov 22, 2019 50.84 51.31 50.56 51.15 462,708 +0.49(+0.97%)
Nov 21, 2019 51.77 51.77 50.58 50.66 582,638 -0.79(-1.53%)
Nov 20, 2019 51.99 52.43 51.11 51.44 857,709 -0.55(-1.06%)
Nov 19, 2019 52.04 52.55 50.89 52.00 813,821 +0.08(+0.15%)
Nov 18, 2019 52.18 52.43 51.27 51.92 882,095 -0.62(-1.19%)
Nov 15, 2019 52.57 53.03 51.39 52.54 940,201 +0.09(+0.17%)
Nov 14, 2019 50.74 52.65 50.51 52.45 1,334,930 +1.71(+3.36%)
Nov 13, 2019 51.61 51.91 50.54 50.75 895,349 -1.33(-2.55%)
Nov 12, 2019 51.58 52.41 51.34 52.08 1,308,629 +0.86(+1.67%)
Nov 11, 2019 51.50 51.78 50.38 51.22 1,593,139 -0.76(-1.46%)
Nov 08, 2019 53.43 53.63 51.70 51.98 1,204,990 -1.59(-2.97%)
Nov 07, 2019 55.70 56.54 53.42 53.57 1,593,784 -2.07(-3.72%)
Nov 06, 2019 58.44 58.80 54.90 55.64 2,318,875 -2.80(-4.80%)
Nov 05, 2019 58.25 60.56 55.50 58.44 4,950,953 -7.51(-11.38%)
Nov 04, 2019 66.51 66.59 64.79 65.95 1,254,821 -0.12(-0.19%)
Nov 01, 2019 67.31 67.54 65.83 66.08 925,416 -0.82(-1.23%)
Oct 31, 2019 68.51 68.51 66.49 66.90 855,126 -1.50(-2.19%)
Oct 30, 2019 69.63 69.71 67.30 68.40 920,508 -1.37(-1.96%)
Oct 29, 2019 68.66 70.16 68.66 69.76 561,528 +0.90(+1.31%)
Oct 28, 2019 68.82 70.22 68.79 68.86 688,046 +0.68(+1.00%)
Oct 25, 2019 66.76 68.76 66.44 68.18 903,686 +1.21(+1.81%)
Oct 24, 2019 68.75 68.78 66.50 66.97 1,300,729 -1.97(-2.86%)
Oct 23, 2019 68.71 68.97 67.43 68.94 831,052 +0.13(+0.19%)
Oct 22, 2019 66.32 69.16 66.08 68.81 1,494,945 +2.72(+4.12%)
Oct 21, 2019 65.32 66.25 64.94 66.08 789,374 +1.56(+2.42%)
Oct 18, 2019 63.99 64.97 63.64 64.52 927,544 +0.43(+0.67%)
Oct 17, 2019 63.97 64.88 63.73 64.09 1,054,151 +0.48(+0.76%)
Oct 16, 2019 61.91 63.80 61.77 63.61 1,200,154 +1.80(+2.92%)
Oct 15, 2019 62.11 62.62 61.66 61.81 1,149,248 -0.40(-0.65%)
Oct 14, 2019 61.26 62.50 60.91 62.21 895,644 +0.79(+1.29%)
Oct 11, 2019 58.03 61.90 57.85 61.41 1,779,035 +5.18(+9.21%)
Oct 10, 2019 56.34 57.25 55.87 56.24 926,866 +0.20(+0.35%)
Oct 09, 2019 55.74 56.20 55.05 56.04 929,981 +0.87(+1.59%)
Oct 08, 2019 54.59 55.51 53.96 55.17 1,065,969 -0.08(-0.15%)
Oct 07, 2019 54.58 55.75 54.46 55.25 588,093 +0.51(+0.93%)
Oct 04, 2019 54.14 54.77 53.96 54.74 325,609 +0.60(+1.10%)
Oct 03, 2019 54.94 55.32 53.66 54.14 621,046 -1.13(-2.05%)
Oct 02, 2019 56.12 56.38 54.03 55.27 707,865 -1.53(-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.