Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 49.48 50.34 49.15 49.97 827,854 +0.68(+1.39%)
Mar 28, 2019 48.99 49.70 48.83 49.29 452,770 +0.63(+1.29%)
Mar 27, 2019 48.28 49.06 47.97 48.66 341,578 +0.29(+0.61%)
Mar 26, 2019 48.28 49.21 48.07 48.37 467,583 +0.19(+0.39%)
Mar 25, 2019 47.60 48.51 46.91 48.18 529,475 +0.50(+1.06%)
Mar 22, 2019 48.35 48.95 47.67 47.67 498,081 -0.90(-1.86%)
Mar 21, 2019 48.12 48.74 47.67 48.58 606,138 +0.28(+0.57%)
Mar 20, 2019 48.41 48.99 47.35 48.30 607,998 -0.14(-0.29%)
Mar 19, 2019 49.29 49.76 48.34 48.44 503,277 -0.72(-1.47%)
Mar 18, 2019 49.06 49.76 48.55 49.16 440,788 +0.11(+0.22%)
Mar 15, 2019 50.75 51.14 49.03 49.06 1,816,931 -1.51(-2.99%)
Mar 14, 2019 50.42 50.71 49.80 50.57 386,009 +0.16(+0.32%)
Mar 13, 2019 50.09 50.72 49.67 50.40 837,877 +0.47(+0.95%)
Mar 12, 2019 50.63 50.96 49.49 49.93 350,782 -0.59(-1.17%)
Mar 11, 2019 50.38 50.67 49.89 50.52 1,049,552 +0.41(+0.81%)
Mar 08, 2019 50.73 50.86 49.81 50.11 417,315 -0.92(-1.80%)
Mar 07, 2019 51.18 51.28 50.69 51.03 507,316 -0.27(-0.52%)
Mar 06, 2019 51.65 51.89 51.26 51.30 557,365 -0.10(-0.20%)
Mar 05, 2019 51.64 52.07 50.76 51.40 360,831 -0.14(-0.28%)
Mar 04, 2019 52.26 52.50 50.74 51.54 553,135 -0.53(-1.02%)
Mar 01, 2019 52.12 52.92 51.32 52.07 349,798 +0.53(+1.03%)
Feb 28, 2019 51.64 52.04 50.87 51.54 619,970 -0.08(-0.15%)
Feb 27, 2019 52.15 53.20 51.61 51.62 450,100 -0.60(-1.15%)
Feb 26, 2019 51.50 52.40 51.30 52.22 551,878 +0.73(+1.42%)
Feb 25, 2019 52.59 52.92 51.44 51.49 712,555 -0.70(-1.35%)
Feb 22, 2019 51.84 52.21 51.64 52.19 469,137 +0.75(+1.46%)
Feb 21, 2019 51.85 52.32 50.81 51.44 531,700 +0.45(+0.88%)
Feb 20, 2019 50.00 51.16 49.63 50.99 530,582 +0.96(+1.92%)
Feb 19, 2019 50.20 50.81 49.37 50.03 698,878 -0.30(-0.60%)
Feb 15, 2019 51.04 51.15 48.17 50.34 1,503,050 -0.74(-1.45%)
Feb 14, 2019 45.93 52.13 44.44 51.08 1,604,800 +3.23(+6.75%)
Feb 13, 2019 48.41 48.61 47.54 47.85 860,476 -0.47(-0.96%)
Feb 12, 2019 48.34 48.78 47.96 48.32 667,251 +0.38(+0.79%)
Feb 11, 2019 47.47 48.36 47.47 47.94 705,608 +0.53(+1.12%)
Feb 08, 2019 47.08 47.64 46.80 47.40 456,497 +0.03(+0.06%)
Feb 07, 2019 47.63 47.87 46.65 47.38 687,777 -0.47(-0.99%)
Feb 06, 2019 48.86 49.05 47.73 47.85 495,845 -0.81(-1.66%)
Feb 05, 2019 48.28 48.88 47.98 48.66 822,577 +0.55(+1.14%)
Feb 04, 2019 47.54 48.17 47.21 48.11 512,222 +0.83(+1.75%)
Feb 01, 2019 47.64 47.94 46.93 47.28 559,931 -0.25(-0.52%)
Jan 31, 2019 47.00 47.81 46.54 47.53 526,780 +0.44(+0.93%)
Jan 30, 2019 46.99 47.36 45.99 47.09 560,222 +0.47(+1.00%)
Jan 29, 2019 46.18 47.05 45.06 46.63 578,779 -0.46(-0.97%)
Jan 28, 2019 47.30 47.47 46.24 47.08 392,124 -0.39(-0.82%)
Jan 25, 2019 47.55 47.94 47.17 47.47 501,051 +0.56(+1.19%)
Jan 24, 2019 45.28 46.97 45.01 46.91 500,166 +1.78(+3.93%)
Jan 23, 2019 45.79 46.11 44.66 45.13 431,694 -0.57(-1.25%)
Jan 22, 2019 45.64 46.53 45.50 45.70 401,142 -0.28(-0.62%)
Jan 18, 2019 45.22 46.57 45.02 45.99 515,376 +1.02(+2.26%)
Jan 17, 2019 44.38 45.29 44.16 44.97 619,065 +0.37(+0.83%)
Jan 16, 2019 43.68 44.87 43.39 44.60 467,923 +0.96(+2.20%)
Jan 15, 2019 44.00 44.43 43.44 43.64 489,681 -0.18(-0.41%)
Jan 14, 2019 43.66 44.36 43.46 43.82 331,249 -0.31(-0.71%)
Jan 11, 2019 43.92 44.67 43.69 44.14 296,291 +0.14(+0.32%)
Jan 10, 2019 43.69 44.05 43.11 44.00 400,099 -0.09(-0.19%)
Jan 09, 2019 43.38 44.38 43.09 44.08 518,044 +0.98(+2.27%)
Jan 08, 2019 43.01 43.25 41.95 43.10 323,608 +0.50(+1.18%)
Jan 07, 2019 41.82 43.19 41.43 42.60 467,445 +0.84(+2.00%)
Jan 04, 2019 41.22 42.23 40.60 41.76 675,161 +1.17(+2.88%)
Jan 03, 2019 40.74 41.27 39.72 40.60 602,217 -0.68(-1.66%)
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.