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 (%)
Jun 30, 2020 41.09 41.61 40.31 40.63 695,253 -0.98(-2.37%)
Jun 29, 2020 40.48 41.91 39.44 41.61 725,457 +1.95(+4.92%)
Jun 26, 2020 38.90 39.74 38.35 39.66 2,107,405 +0.18(+0.45%)
Jun 25, 2020 37.74 39.59 37.50 39.48 590,497 +1.21(+3.16%)
Jun 24, 2020 38.98 39.38 37.16 38.27 536,632 -1.44(-3.63%)
Jun 23, 2020 39.87 40.10 38.99 39.72 449,138 +0.73(+1.88%)
Jun 22, 2020 37.69 39.66 36.86 38.98 716,887 +1.16(+3.08%)
Jun 19, 2020 39.30 40.12 37.76 37.82 1,564,881 -1.00(-2.58%)
Jun 18, 2020 39.39 40.35 38.53 38.82 716,819 -0.83(-2.10%)
Jun 17, 2020 40.67 40.67 39.44 39.65 628,920 -1.03(-2.53%)
Jun 16, 2020 41.40 41.48 38.73 40.68 2,225,318 +1.39(+3.55%)
Jun 15, 2020 36.82 39.66 36.35 39.29 994,684 +0.35(+0.90%)
Jun 12, 2020 40.04 40.24 37.63 38.94 752,036 +1.40(+3.74%)
Jun 11, 2020 37.80 39.26 36.38 37.53 938,648 -3.26(-8.00%)
Jun 10, 2020 43.34 43.73 40.09 40.80 968,851 -2.54(-5.86%)
Jun 09, 2020 43.10 44.79 42.09 43.34 1,297,192 -0.72(-1.64%)
Jun 08, 2020 43.14 44.35 42.95 44.06 1,808,797 +3.32(+8.14%)
Jun 05, 2020 40.99 43.96 40.33 40.74 1,430,368 +1.72(+4.40%)
Jun 04, 2020 35.92 39.56 35.76 39.03 1,782,058 +3.54(+9.98%)
Jun 03, 2020 35.20 35.80 34.82 35.49 1,079,419 +1.12(+3.25%)
Jun 02, 2020 33.72 34.83 33.24 34.37 847,907 +0.99(+2.97%)
Jun 01, 2020 33.04 33.60 32.45 33.38 827,686 +0.38(+1.14%)
May 29, 2020 32.05 33.76 31.63 33.00 847,327 +0.60(+1.85%)
May 28, 2020 34.49 34.49 32.16 32.40 624,547 -1.91(-5.58%)
May 27, 2020 33.68 35.30 32.56 34.32 822,993 +1.85(+5.70%)
May 26, 2020 31.99 33.15 31.74 32.47 522,635 +2.08(+6.86%)
May 22, 2020 30.24 30.55 29.66 30.38 535,171 +0.25(+0.83%)
May 21, 2020 30.18 30.99 29.17 30.13 1,469,743 -0.05(-0.18%)
May 20, 2020 29.59 30.69 29.43 30.18 784,181 +1.33(+4.62%)
May 19, 2020 29.60 30.18 28.85 28.85 588,868 -0.98(-3.30%)
May 18, 2020 30.47 30.65 29.51 29.84 1,063,353 +1.85(+6.61%)
May 15, 2020 28.30 28.42 27.48 27.99 1,043,724 -0.70(-2.43%)
May 14, 2020 25.66 28.96 25.45 28.68 1,321,852 +2.14(+8.05%)
May 13, 2020 29.08 29.15 25.43 26.55 1,944,396 -2.87(-9.76%)
May 12, 2020 30.85 31.05 29.27 29.42 1,076,263 -1.44(-4.67%)
May 11, 2020 31.27 31.77 30.29 30.86 1,039,448 -1.14(-3.55%)
May 08, 2020 30.99 32.57 30.88 31.99 1,345,367 +2.17(+7.29%)
May 07, 2020 28.33 31.09 27.17 29.82 1,755,150 +4.07(+15.80%)
May 06, 2020 26.33 26.89 25.64 25.75 792,120 -0.54(-2.04%)
May 05, 2020 28.42 28.74 26.02 26.29 813,116 -1.39(-5.04%)
May 04, 2020 26.48 27.90 25.85 27.68 857,826 +0.40(+1.47%)
May 01, 2020 27.02 27.35 26.50 27.28 1,404,644 -1.25(-4.39%)
Apr 30, 2020 28.09 28.74 27.06 28.53 1,447,379 -0.38(-1.30%)
Apr 29, 2020 26.53 29.42 26.14 28.91 1,995,861 +3.93(+15.75%)
Apr 28, 2020 25.23 25.82 24.36 24.97 816,054 +0.99(+4.14%)
Apr 27, 2020 23.38 24.53 23.26 23.98 669,887 +1.00(+4.36%)
Apr 24, 2020 21.73 23.35 21.73 22.98 1,176,371 +1.39(+6.46%)
Apr 23, 2020 21.05 22.33 20.78 21.58 653,223 +0.46(+2.20%)
Apr 22, 2020 21.31 21.62 20.73 21.12 503,724 +0.32(+1.55%)
Apr 21, 2020 21.33 21.95 20.62 20.80 1,139,202 -1.30(-5.87%)
Apr 20, 2020 21.42 22.69 20.83 22.09 1,057,109 +0.11(+0.49%)
Apr 17, 2020 21.69 22.57 21.26 21.99 1,023,369 +1.41(+6.87%)
Apr 16, 2020 20.72 21.01 19.77 20.57 637,758 -0.21(-1.03%)
Apr 15, 2020 21.89 22.40 20.74 20.79 1,105,580 -2.42(-10.44%)
Apr 14, 2020 22.63 23.54 22.18 23.21 1,464,574 +1.14(+5.14%)
Apr 13, 2020 22.32 22.32 21.16 22.08 872,167 -0.49(-2.18%)
Apr 09, 2020 22.32 23.73 21.78 22.57 1,130,403 +1.40(+6.63%)
Apr 08, 2020 20.56 21.44 20.23 21.16 1,381,944 +0.71(+3.45%)
Apr 07, 2020 20.22 22.16 20.06 20.46 1,594,556 +0.66(+3.34%)
Apr 06, 2020 17.78 19.93 17.69 19.80 1,286,986 +3.15(+18.90%)
Apr 03, 2020 16.96 17.41 16.42 16.65 1,325,794 -0.49(-2.87%)
Apr 02, 2020 17.66 18.40 16.83 17.14 1,229,183 -0.51(-2.89%)
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.