Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.27 37.99 36.65 36.82 1,520,138 -0.02(-0.05%)
Apr 27, 2018 37.20 37.88 36.37 36.84 1,895,743 -0.48(-1.30%)
Apr 26, 2018 37.08 37.39 34.74 37.33 3,637,079 -2.46(-6.18%)
Apr 25, 2018 39.67 40.01 38.98 39.79 898,084 +0.11(+0.29%)
Apr 24, 2018 40.11 40.35 39.33 39.67 639,893 -0.19(-0.46%)
Apr 23, 2018 40.02 40.07 39.56 39.86 777,128 -0.01(-0.02%)
Apr 20, 2018 40.96 41.42 39.82 39.87 751,287 -1.17(-2.86%)
Apr 19, 2018 41.81 41.81 40.17 41.04 830,691 -1.46(-3.44%)
Apr 18, 2018 42.72 43.17 42.45 42.50 630,595 -0.03(-0.06%)
Apr 17, 2018 42.05 43.17 41.79 42.53 651,848 +0.85(+2.03%)
Apr 16, 2018 41.23 42.03 40.70 41.68 655,685 +0.88(+2.16%)
Apr 13, 2018 40.99 41.28 40.27 40.80 845,459 +0.08(+0.19%)
Apr 12, 2018 40.82 41.08 40.44 40.72 516,071 -0.05(-0.13%)
Apr 11, 2018 40.90 41.47 40.67 40.77 458,264 -0.14(-0.34%)
Apr 10, 2018 41.14 41.24 40.55 40.92 486,601 +0.27(+0.67%)
Apr 09, 2018 41.47 41.55 40.64 40.64 490,850 -0.62(-1.50%)
Apr 06, 2018 41.87 42.18 41.05 41.26 659,336 -0.79(-1.89%)
Apr 05, 2018 42.82 42.82 41.82 42.05 774,175 -0.75(-1.75%)
Apr 04, 2018 41.12 43.01 41.06 42.80 971,258 +1.30(+3.14%)
Apr 03, 2018 41.04 42.14 40.93 41.50 987,734 +0.65(+1.60%)
Apr 02, 2018 41.08 41.83 40.40 40.84 1,235,499 -0.24(-0.58%)
Mar 29, 2018 41.08 41.08 41.08 0 +0.91(+2.26%)
Mar 28, 2018 40.09 40.79 39.87 40.17 600,791 +0.13(+0.33%)
Mar 27, 2018 40.70 41.08 39.86 40.04 679,905 -0.71(-1.75%)
Mar 26, 2018 40.49 40.87 39.78 40.76 555,653 +0.82(+2.05%)
Mar 23, 2018 40.58 40.95 39.89 39.94 578,292 -0.56(-1.39%)
Mar 22, 2018 41.30 41.62 40.46 40.50 890,401 -1.26(-3.02%)
Mar 21, 2018 41.79 42.34 41.64 41.76 524,052 -0.15(-0.36%)
Mar 20, 2018 41.67 42.09 41.61 41.91 681,512 +0.18(+0.42%)
Mar 19, 2018 42.48 42.59 41.49 41.74 646,846 -0.86(-2.03%)
Mar 16, 2018 42.12 43.00 42.12 42.60 2,058,493 +0.41(+0.98%)
Mar 15, 2018 42.63 42.87 41.88 42.18 641,482 -0.43(-1.01%)
Mar 14, 2018 42.97 43.38 42.04 42.62 667,089 -0.01(-0.02%)
Mar 13, 2018 43.19 43.88 42.44 42.63 934,759 -0.48(-1.10%)
Mar 12, 2018 42.50 43.56 42.50 43.10 808,163 +0.82(+1.94%)
Mar 09, 2018 43.00 43.06 41.82 42.28 739,404 -0.59(-1.38%)
Mar 08, 2018 42.43 42.96 42.25 42.87 710,381 +0.71(+1.69%)
Mar 07, 2018 42.40 42.16 662,835 -0.14(-0.33%)
Mar 06, 2018 41.57 42.54 41.43 42.30 802,327 +0.93(+2.26%)
Mar 05, 2018 41.66 41.76 40.84 41.36 812,560 -0.30(-0.72%)
Mar 02, 2018 40.27 41.77 40.27 41.66 699,820 +0.71(+1.74%)
Mar 01, 2018 40.63 41.01 39.86 40.95 682,568 +0.21(+0.52%)
Feb 28, 2018 40.66 41.50 40.66 40.74 1,018,228 +0.23(+0.57%)
Feb 27, 2018 40.09 40.87 40.01 40.51 1,428,351 +0.29(+0.72%)
Feb 26, 2018 39.80 40.47 39.65 40.22 803,099 +0.66(+1.67%)
Feb 23, 2018 39.17 39.69 38.57 39.56 522,534 +0.57(+1.47%)
Feb 22, 2018 39.20 38.98 1,015,333 +0.32(+0.82%)
Feb 21, 2018 37.38 39.14 37.34 38.67 1,209,687 +1.15(+3.05%)
Feb 20, 2018 38.35 39.18 37.36 37.52 2,133,964 -0.74(-1.94%)
Feb 16, 2018 38.26 38.26 38.26 0 -0.34(-0.89%)
Feb 15, 2018 40.48 42.32 38.49 38.61 3,167,395 +3.05(+8.58%)
Feb 14, 2018 34.42 35.88 34.42 35.55 1,186,418 +0.72(+2.08%)
Feb 13, 2018 34.74 35.02 34.39 34.83 686,135 +0.06(+0.18%)
Feb 12, 2018 34.85 35.03 33.90 34.77 1,084,911 -0.02(-0.05%)
Feb 09, 2018 34.09 34.96 33.64 34.79 1,100,941 +0.87(+2.57%)
Feb 08, 2018 34.81 35.28 33.79 33.92 1,530,563 -0.79(-2.29%)
Feb 07, 2018 33.83 34.70 33.80 34.71 722,343 +0.82(+2.42%)
Feb 06, 2018 32.33 34.29 31.91 33.89 828,253 +0.31(+0.92%)
Feb 05, 2018 34.13 34.28 32.68 33.58 737,722 -0.94(-2.73%)
Feb 02, 2018 35.73 36.04 34.45 34.52 631,951 -1.34(-3.74%)
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.