Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.07 21.14 19.86 20.37 1,735,264 +0.21(+1.02%)
Mar 30, 2020 20.80 21.05 19.09 20.16 1,357,265 -0.98(-4.65%)
Mar 27, 2020 19.97 21.69 19.51 21.15 1,434,506 -0.04(-0.17%)
Mar 26, 2020 21.82 22.96 20.78 21.18 1,560,924 -0.06(-0.29%)
Mar 25, 2020 18.91 21.73 18.46 21.24 1,961,822 +2.64(+14.18%)
Mar 24, 2020 15.16 18.74 14.85 18.61 2,246,086 +4.55(+32.38%)
Mar 23, 2020 13.27 15.17 11.63 14.06 2,663,894 +0.64(+4.80%)
Mar 20, 2020 16.44 17.88 13.23 13.41 2,506,863 -2.90(-17.76%)
Mar 19, 2020 16.10 17.61 14.94 16.31 2,126,154 -0.09(-0.55%)
Mar 18, 2020 18.19 18.59 16.02 16.40 2,305,863 -3.10(-15.92%)
Mar 17, 2020 21.85 21.95 17.98 19.50 3,380,845 -2.09(-9.67%)
Mar 16, 2020 24.73 24.94 21.35 21.59 1,742,035 -5.29(-19.68%)
Mar 13, 2020 26.10 27.00 23.26 26.88 1,640,513 +2.11(+8.54%)
Mar 12, 2020 25.16 26.02 23.66 24.77 1,633,439 -2.12(-7.90%)
Mar 11, 2020 29.27 29.83 26.10 26.89 1,710,469 -3.08(-10.27%)
Mar 10, 2020 29.36 30.02 28.93 29.97 1,277,203 +1.04(+3.61%)
Mar 09, 2020 29.24 30.29 28.55 28.92 1,109,276 -2.10(-6.76%)
Mar 06, 2020 30.54 31.87 30.52 31.02 1,166,607 -0.99(-3.09%)
Mar 05, 2020 33.07 33.33 30.88 32.01 1,507,166 -1.68(-4.98%)
Mar 04, 2020 34.00 34.00 32.60 33.69 1,122,290 +0.10(+0.29%)
Mar 03, 2020 34.60 35.24 33.16 33.59 1,104,546 -0.98(-2.84%)
Mar 02, 2020 35.32 35.32 33.39 34.57 1,767,820 -0.52(-1.47%)
Feb 28, 2020 35.86 36.11 34.08 35.09 2,397,104 -1.45(-3.96%)
Feb 27, 2020 35.68 37.43 35.20 36.53 1,574,934 -0.49(-1.33%)
Feb 26, 2020 38.48 38.48 36.74 37.02 1,294,924 -1.07(-2.81%)
Feb 25, 2020 38.59 38.68 37.52 38.10 1,661,253 -0.52(-1.34%)
Feb 24, 2020 36.61 38.97 36.39 38.61 2,417,871 -0.04(-0.12%)
Feb 21, 2020 40.25 40.47 38.49 38.66 2,166,092 -1.89(-4.66%)
Feb 20, 2020 43.84 44.21 39.45 40.55 5,748,295 -9.55(-19.06%)
Feb 19, 2020 51.50 51.73 49.90 50.09 1,188,447 -1.25(-2.43%)
Feb 18, 2020 52.02 52.24 51.18 51.34 821,630 -0.58(-1.12%)
Feb 14, 2020 52.16 52.51 51.41 51.92 470,431 -0.11(-0.21%)
Feb 13, 2020 51.61 52.29 51.54 52.03 465,808 +0.40(+0.78%)
Feb 12, 2020 52.64 53.06 51.19 51.63 583,161 -0.61(-1.16%)
Feb 11, 2020 50.88 52.44 50.59 52.24 840,013 +1.64(+3.24%)
Feb 10, 2020 49.59 51.08 49.51 50.59 866,514 +1.08(+2.18%)
Feb 07, 2020 50.58 50.59 49.37 49.51 717,696 -1.28(-2.51%)
Feb 06, 2020 50.61 51.22 50.09 50.79 667,187 +0.31(+0.62%)
Feb 05, 2020 50.41 51.23 50.01 50.48 1,098,934 +1.09(+2.20%)
Feb 04, 2020 54.60 54.64 48.70 49.39 3,261,984 -4.47(-8.30%)
Feb 03, 2020 53.20 54.26 52.70 53.86 1,044,309 +0.90(+1.70%)
Jan 31, 2020 56.14 56.15 52.92 52.96 1,016,970 -3.07(-5.48%)
Jan 30, 2020 56.35 56.99 55.72 56.03 556,638 -0.82(-1.44%)
Jan 29, 2020 56.24 57.20 56.16 56.85 657,755 +0.85(+1.51%)
Jan 28, 2020 55.11 56.26 54.96 56.00 428,414 +1.19(+2.16%)
Jan 27, 2020 53.97 55.19 53.54 54.81 748,972 -0.04(-0.07%)
Jan 24, 2020 54.63 55.55 54.24 54.85 659,635 +0.11(+0.20%)
Jan 23, 2020 54.44 55.21 53.89 54.74 631,942 +0.21(+0.39%)
Jan 22, 2020 54.07 54.90 54.01 54.53 532,831 +0.67(+1.24%)
Jan 21, 2020 54.70 54.75 52.77 53.86 684,546 -0.90(-1.65%)
Jan 17, 2020 54.41 54.99 54.11 54.76 1,078,730 +1.02(+1.89%)
Jan 16, 2020 53.58 54.06 52.90 53.74 547,684 +0.52(+0.97%)
Jan 15, 2020 52.34 53.40 52.29 53.23 670,566 +0.57(+1.08%)
Jan 14, 2020 51.95 52.66 51.66 52.66 482,335 +0.66(+1.27%)
Jan 13, 2020 51.50 52.22 51.30 52.00 632,376 +0.50(+0.97%)
Jan 10, 2020 51.72 52.11 51.23 51.50 612,446 -0.16(-0.31%)
Jan 09, 2020 52.57 52.65 51.28 51.66 770,103 -0.62(-1.19%)
Jan 08, 2020 51.57 52.69 51.57 52.28 668,019 +0.90(+1.75%)
Jan 07, 2020 51.44 51.84 51.15 51.38 558,415 -0.08(-0.16%)
Jan 06, 2020 50.55 51.62 50.06 51.46 617,566 +0.63(+1.25%)
Jan 03, 2020 50.92 51.38 50.41 50.83 523,785 -0.62(-1.21%)
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.