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 (%)
Feb 28, 2020 38.61 38.87 36.69 37.78 2,226,595 -1.56(-3.96%)
Feb 27, 2020 38.41 40.29 37.90 39.33 1,462,907 -0.53(-1.33%)
Feb 26, 2020 41.43 41.43 39.55 39.86 1,202,814 -1.15(-2.81%)
Feb 25, 2020 41.55 41.64 40.39 41.01 1,543,085 -0.56(-1.34%)
Feb 24, 2020 39.41 41.95 39.18 41.57 2,245,884 -0.05(-0.12%)
Feb 21, 2020 43.33 43.57 41.44 41.62 2,012,014 -2.04(-4.66%)
Feb 20, 2020 47.20 47.59 42.47 43.65 5,339,410 -10.28(-19.06%)
Feb 19, 2020 55.45 55.69 53.72 53.93 1,103,911 -1.34(-2.43%)
Feb 18, 2020 56.01 56.24 55.10 55.28 763,187 -0.62(-1.12%)
Feb 14, 2020 56.16 56.53 55.34 55.90 436,969 -0.12(-0.21%)
Feb 13, 2020 55.56 56.29 55.49 56.02 432,675 +0.43(+0.78%)
Feb 12, 2020 56.67 57.12 55.11 55.58 541,680 -0.65(-1.16%)
Feb 11, 2020 54.78 56.46 54.46 56.24 780,262 +1.77(+3.24%)
Feb 10, 2020 53.38 54.99 53.31 54.47 804,877 +1.16(+2.18%)
Feb 07, 2020 54.45 54.46 53.15 53.31 666,645 -1.37(-2.51%)
Feb 06, 2020 54.49 55.14 53.92 54.68 619,729 +0.34(+0.62%)
Feb 05, 2020 54.27 55.15 53.84 54.34 1,020,765 +1.17(+2.20%)
Feb 04, 2020 58.78 58.82 52.43 53.17 3,029,955 -4.81(-8.30%)
Feb 03, 2020 57.27 58.42 56.74 57.98 970,026 +0.97(+1.70%)
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%)
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.