Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.16 48.46 47.14 47.50 658,360 -1.26(-2.58%)
May 30, 2019 48.82 49.23 48.27 48.75 324,533 +0.29(+0.61%)
May 29, 2019 48.63 48.76 47.78 48.46 398,277 -0.62(-1.27%)
May 28, 2019 48.58 49.63 48.48 49.08 487,470 +0.54(+1.10%)
May 24, 2019 47.83 48.92 47.82 48.55 611,599 +1.02(+2.14%)
May 23, 2019 48.65 48.66 47.33 47.53 542,092 -1.72(-3.49%)
May 22, 2019 49.80 50.16 48.98 49.25 385,646 -0.87(-1.73%)
May 21, 2019 49.02 50.30 48.91 50.12 678,951 +1.36(+2.80%)
May 20, 2019 48.16 49.36 47.81 48.75 752,149 +0.22(+0.46%)
May 17, 2019 48.83 49.71 48.27 48.53 789,113 -0.59(-1.20%)
May 16, 2019 48.63 49.38 48.31 49.12 819,969 +0.75(+1.55%)
May 15, 2019 48.18 48.73 47.72 48.37 569,048 -0.20(-0.40%)
May 14, 2019 48.51 48.86 47.97 48.57 392,787 +0.24(+0.50%)
May 13, 2019 49.48 49.70 47.73 48.32 653,126 -1.92(-3.82%)
May 10, 2019 50.48 50.48 49.06 50.24 635,484 -0.36(-0.70%)
May 09, 2019 51.26 51.59 50.28 50.60 685,187 -0.74(-1.44%)
May 08, 2019 51.96 52.22 51.25 51.34 326,554 -0.63(-1.22%)
May 07, 2019 52.39 53.07 51.55 51.97 379,123 -0.83(-1.57%)
May 06, 2019 51.72 53.06 51.70 52.80 504,157 +0.41(+0.78%)
May 03, 2019 50.90 52.61 50.49 52.39 791,692 +1.61(+3.18%)
May 02, 2019 48.70 50.79 48.42 50.78 562,681 +2.06(+4.23%)
May 01, 2019 49.64 49.64 48.67 48.72 450,882 -0.95(-1.90%)
Apr 30, 2019 49.70 50.25 49.06 49.66 763,276 -0.60(-1.19%)
Apr 29, 2019 50.66 51.02 49.64 50.26 833,755 -0.62(-1.23%)
Apr 26, 2019 53.03 53.05 49.60 50.88 1,178,567 -1.77(-3.37%)
Apr 25, 2019 49.09 53.25 48.67 52.66 2,189,854 +5.15(+10.85%)
Apr 24, 2019 47.33 48.03 46.95 47.50 513,857 +0.31(+0.66%)
Apr 23, 2019 46.63 47.57 46.19 47.19 425,268 +0.87(+1.89%)
Apr 22, 2019 47.30 47.80 46.30 46.32 285,891 -1.10(-2.31%)
Apr 18, 2019 47.42 47.74 46.85 47.41 332,488 -0.13(-0.28%)
Apr 17, 2019 47.51 48.09 47.30 47.55 425,424 +0.31(+0.66%)
Apr 16, 2019 47.38 47.59 47.05 47.24 354,691 +0.10(+0.21%)
Apr 15, 2019 47.33 47.59 46.74 47.14 312,965 -0.24(-0.51%)
Apr 12, 2019 47.68 47.89 47.09 47.38 209,921 -0.12(-0.26%)
Apr 11, 2019 47.82 47.90 47.39 47.50 363,734 -0.24(-0.50%)
Apr 10, 2019 47.31 47.96 47.15 47.74 320,283 +0.59(+1.25%)
Apr 09, 2019 47.59 48.12 47.05 47.16 297,831 -0.61(-1.27%)
Apr 08, 2019 47.62 47.77 46.94 47.76 334,318 +0.04(+0.09%)
Apr 05, 2019 47.39 47.94 47.19 47.72 490,826 +0.43(+0.91%)
Apr 04, 2019 47.17 47.67 46.97 47.29 478,969 +0.13(+0.28%)
Apr 03, 2019 47.14 47.43 46.75 47.16 250,842 +0.44(+0.94%)
Apr 02, 2019 47.58 47.71 46.43 46.72 364,613 -0.86(-1.80%)
Apr 01, 2019 47.34 48.18 47.15 47.58 667,627 +0.67(+1.43%)
Mar 29, 2019 46.44 47.25 46.13 46.91 881,963 +0.64(+1.39%)
Mar 28, 2019 45.99 46.65 45.84 46.26 482,363 +0.59(+1.29%)
Mar 27, 2019 45.32 46.05 45.02 45.68 363,903 +0.28(+0.61%)
Mar 26, 2019 45.32 46.19 45.12 45.40 498,145 +0.18(+0.39%)
Mar 25, 2019 44.68 45.53 44.04 45.22 564,082 +0.47(+1.06%)
Mar 22, 2019 45.38 45.94 44.75 44.75 530,635 -0.85(-1.86%)
Mar 21, 2019 45.17 45.75 44.75 45.60 645,756 +0.26(+0.57%)
Mar 20, 2019 45.44 45.99 44.45 45.34 647,737 -0.13(-0.29%)
Mar 19, 2019 46.26 46.71 45.37 45.47 536,172 -0.68(-1.47%)
Mar 18, 2019 46.05 46.71 45.57 46.15 469,598 +0.10(+0.22%)
Mar 15, 2019 47.63 48.01 46.02 46.05 1,935,686 -1.42(-2.99%)
Mar 14, 2019 47.33 47.60 46.74 47.46 411,238 +0.15(+0.32%)
Mar 13, 2019 47.02 47.61 46.63 47.31 892,641 +0.45(+0.95%)
Mar 12, 2019 47.53 47.83 46.46 46.87 373,709 -0.55(-1.17%)
Mar 11, 2019 47.29 47.56 46.83 47.42 1,118,151 +0.38(+0.81%)
Mar 08, 2019 47.61 47.74 46.75 47.04 444,590 -0.86(-1.80%)
Mar 07, 2019 48.04 48.13 47.58 47.90 540,475 -0.25(-0.52%)
Mar 06, 2019 48.48 48.71 48.11 48.15 593,794 -0.10(-0.20%)
Mar 05, 2019 48.47 48.87 47.65 48.25 384,415 -0.13(-0.28%)
Mar 04, 2019 49.05 49.28 47.62 48.38 589,288 -0.50(-1.02%)
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.