Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.10 21.17 19.89 20.40 1,732,891 +0.21(+1.02%)
Mar 30, 2020 20.83 21.08 19.12 20.19 1,355,408 -0.98(-4.65%)
Mar 27, 2020 19.99 21.72 19.54 21.17 1,432,544 -0.04(-0.17%)
Mar 26, 2020 21.85 22.99 20.81 21.21 1,558,789 -0.06(-0.29%)
Mar 25, 2020 18.94 21.76 18.49 21.27 1,959,139 +2.64(+14.18%)
Mar 24, 2020 15.18 18.77 14.87 18.63 2,243,014 +4.56(+32.38%)
Mar 23, 2020 13.29 15.19 11.64 14.07 2,660,251 +0.64(+4.80%)
Mar 20, 2020 16.47 17.91 13.25 13.43 2,503,435 -2.90(-17.76%)
Mar 19, 2020 16.12 17.64 14.96 16.33 2,123,246 -0.09(-0.55%)
Mar 18, 2020 18.22 18.62 16.05 16.42 2,302,709 -3.11(-15.92%)
Mar 17, 2020 21.88 21.98 18.00 19.53 3,376,221 -2.09(-9.67%)
Mar 16, 2020 24.76 24.97 21.38 21.62 1,739,653 -5.30(-19.68%)
Mar 13, 2020 26.13 27.03 23.29 26.92 1,638,269 +2.12(+8.54%)
Mar 12, 2020 25.19 26.06 23.69 24.80 1,631,205 -2.13(-7.90%)
Mar 11, 2020 29.31 29.87 26.13 26.93 1,708,130 -3.08(-10.27%)
Mar 10, 2020 29.40 30.06 28.97 30.01 1,275,456 +1.05(+3.61%)
Mar 09, 2020 29.28 30.33 28.59 28.96 1,107,759 -2.10(-6.76%)
Mar 06, 2020 30.58 31.91 30.56 31.06 1,165,011 -0.99(-3.09%)
Mar 05, 2020 33.12 33.38 30.92 32.05 1,505,105 -1.68(-4.98%)
Mar 04, 2020 34.05 34.05 32.64 33.73 1,120,755 +0.10(+0.29%)
Mar 03, 2020 34.65 35.29 33.21 33.64 1,103,036 -0.98(-2.84%)
Mar 02, 2020 35.37 35.37 33.44 34.62 1,765,402 -0.52(-1.47%)
Feb 28, 2020 35.91 36.16 34.13 35.14 2,393,826 -1.45(-3.96%)
Feb 27, 2020 35.73 37.48 35.25 36.58 1,572,780 -0.49(-1.33%)
Feb 26, 2020 38.53 38.53 36.79 37.08 1,293,153 -1.07(-2.81%)
Feb 25, 2020 38.65 38.73 37.57 38.15 1,658,981 -0.52(-1.34%)
Feb 24, 2020 36.66 39.02 36.44 38.67 2,414,564 -0.04(-0.12%)
Feb 21, 2020 40.30 40.52 38.54 38.71 2,163,129 -1.89(-4.66%)
Feb 20, 2020 43.90 44.27 39.51 40.60 5,740,433 -9.56(-19.06%)
Feb 19, 2020 51.57 51.80 49.97 50.16 1,186,822 -1.25(-2.43%)
Feb 18, 2020 52.09 52.31 51.25 51.41 820,507 -0.58(-1.12%)
Feb 14, 2020 52.24 52.58 51.48 51.99 469,788 -0.11(-0.21%)
Feb 13, 2020 51.68 52.36 51.61 52.10 465,171 +0.40(+0.78%)
Feb 12, 2020 52.71 53.13 51.26 51.70 582,363 -0.61(-1.16%)
Feb 11, 2020 50.95 52.51 50.65 52.31 838,864 +1.64(+3.24%)
Feb 10, 2020 49.65 51.15 49.58 50.66 865,329 +1.08(+2.18%)
Feb 07, 2020 50.65 50.65 49.44 49.58 716,715 -1.28(-2.51%)
Feb 06, 2020 50.68 51.29 50.15 50.86 666,275 +0.31(+0.62%)
Feb 05, 2020 50.48 51.30 50.08 50.55 1,097,431 +1.09(+2.20%)
Feb 04, 2020 54.67 54.71 48.77 49.46 3,257,523 -4.48(-8.30%)
Feb 03, 2020 53.27 54.34 52.78 53.93 1,042,881 +0.90(+1.70%)
Jan 31, 2020 56.22 56.23 53.00 53.03 1,015,579 -3.07(-5.48%)
Jan 30, 2020 56.43 57.07 55.79 56.10 555,876 -0.82(-1.44%)
Jan 29, 2020 56.32 57.27 56.24 56.93 656,856 +0.85(+1.51%)
Jan 28, 2020 55.18 56.34 55.04 56.08 427,828 +1.19(+2.16%)
Jan 27, 2020 54.04 55.26 53.61 54.89 747,948 -0.04(-0.06%)
Jan 24, 2020 54.70 55.63 54.32 54.93 658,733 +0.11(+0.20%)
Jan 23, 2020 54.51 55.29 53.96 54.82 631,078 +0.21(+0.39%)
Jan 22, 2020 54.15 54.98 54.09 54.60 532,103 +0.67(+1.24%)
Jan 21, 2020 54.77 54.83 52.84 53.93 683,610 -0.90(-1.65%)
Jan 17, 2020 54.49 55.07 54.18 54.84 1,077,255 +1.02(+1.89%)
Jan 16, 2020 53.66 54.14 52.97 53.82 546,935 +0.52(+0.97%)
Jan 15, 2020 52.41 53.47 52.36 53.30 669,648 +0.57(+1.08%)
Jan 14, 2020 52.02 52.74 51.74 52.73 481,675 +0.66(+1.27%)
Jan 13, 2020 51.57 52.29 51.37 52.07 631,511 +0.50(+0.97%)
Jan 10, 2020 51.79 52.18 51.30 51.57 611,608 -0.16(-0.31%)
Jan 09, 2020 52.64 52.72 51.35 51.73 769,049 -0.63(-1.19%)
Jan 08, 2020 51.64 52.76 51.64 52.35 667,105 +0.90(+1.75%)
Jan 07, 2020 51.51 51.91 51.22 51.45 557,652 -0.08(-0.16%)
Jan 06, 2020 50.62 51.69 50.13 51.53 616,721 +0.63(+1.25%)
Jan 03, 2020 50.99 51.45 50.48 50.90 523,068 -0.63(-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.