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 29, 2018 39.15 39.40 38.61 38.61 588,382 -0.31(-0.80%)
Jun 28, 2018 38.03 39.40 37.96 38.93 1,022,398 +0.71(+1.86%)
Jun 27, 2018 39.85 40.14 38.16 38.21 894,534 -1.67(-4.19%)
Jun 26, 2018 39.89 40.15 39.73 39.89 600,979 -0.11(-0.27%)
Jun 25, 2018 40.11 40.17 39.50 39.99 662,336 -0.18(-0.44%)
Jun 22, 2018 40.25 40.44 39.99 40.17 1,677,058 +0.02(+0.04%)
Jun 21, 2018 40.05 40.40 39.89 40.15 532,471 +0.13(+0.33%)
Jun 20, 2018 40.16 40.35 39.35 40.02 393,652 +0.04(+0.11%)
Jun 19, 2018 39.57 39.99 38.88 39.97 486,418 +0.14(+0.36%)
Jun 18, 2018 38.94 40.26 38.48 39.83 694,385 +0.88(+2.26%)
Jun 15, 2018 39.08 38.37 38.95 982,062 -0.12(-0.32%)
Jun 14, 2018 39.09 39.35 38.93 39.08 499,338 +0.03(+0.07%)
Jun 13, 2018 38.64 39.09 38.45 39.05 959,953 +0.52(+1.36%)
Jun 12, 2018 37.70 38.80 37.55 38.53 530,001 +0.86(+2.29%)
Jun 11, 2018 36.72 37.75 36.72 37.66 472,599 +0.96(+2.61%)
Jun 08, 2018 36.04 36.81 35.96 36.70 795,929 +0.56(+1.55%)
Jun 07, 2018 36.28 36.75 36.05 36.15 590,897 +0.03(+0.07%)
Jun 06, 2018 35.50 36.12 488,374 +0.12(+0.32%)
Jun 05, 2018 35.91 36.23 35.76 36.00 484,808 +0.12(+0.32%)
Jun 04, 2018 35.59 36.05 35.52 35.89 511,446 +0.44(+1.25%)
Jun 01, 2018 35.51 35.83 34.96 35.44 847,871 +0.12(+0.33%)
May 31, 2018 36.70 36.71 35.31 35.33 566,945 -1.22(-3.33%)
May 30, 2018 36.41 36.96 36.41 36.55 606,270 +0.25(+0.69%)
May 29, 2018 36.00 36.42 35.82 36.30 314,356 +0.01(+0.02%)
May 25, 2018 36.29 36.29 36.29 0 -0.09(-0.24%)
May 24, 2018 36.12 36.68 36.07 36.38 750,015 +0.24(+0.66%)
May 23, 2018 35.75 36.43 35.73 36.14 508,253 +0.43(+1.19%)
May 22, 2018 36.58 37.08 35.34 35.71 859,518 -0.73(-2.00%)
May 21, 2018 36.73 37.19 36.36 36.44 600,217 -0.08(-0.22%)
May 18, 2018 36.50 36.83 36.07 36.52 653,484 +0.11(+0.29%)
May 17, 2018 36.18 36.98 36.13 36.41 603,050 +0.37(+1.03%)
May 16, 2018 36.19 36.43 35.74 36.04 722,020 +0.04(+0.12%)
May 15, 2018 35.67 36.26 35.52 35.99 774,355 +0.07(+0.20%)
May 14, 2018 35.99 36.22 35.56 35.92 637,001 -0.04(-0.10%)
May 11, 2018 35.52 36.13 35.36 35.96 764,269 +0.44(+1.22%)
May 10, 2018 35.55 35.76 35.05 35.52 681,176 +0.21(+0.60%)
May 09, 2018 35.14 35.43 34.43 35.31 1,532,410 +0.38(+1.09%)
May 08, 2018 35.65 36.13 34.80 34.93 1,275,275 -0.91(-2.55%)
May 07, 2018 36.94 37.18 35.71 35.84 795,072 -1.07(-2.91%)
May 04, 2018 35.73 37.05 35.65 36.92 1,033,352 +0.97(+2.69%)
May 03, 2018 36.14 36.39 35.34 35.95 761,334 -0.29(-0.81%)
May 02, 2018 35.75 36.67 35.65 36.24 1,211,745 +0.47(+1.32%)
May 01, 2018 36.82 36.94 35.27 35.77 1,022,440 -1.32(-3.57%)
Apr 30, 2018 37.54 38.27 36.92 37.10 1,509,024 -0.02(-0.05%)
Apr 27, 2018 37.48 38.16 36.64 37.11 1,881,882 -0.49(-1.30%)
Apr 26, 2018 37.35 37.66 34.99 37.60 3,610,486 -2.48(-6.18%)
Apr 25, 2018 39.96 40.30 39.26 40.08 891,518 +0.12(+0.29%)
Apr 24, 2018 40.41 40.65 39.62 39.96 635,214 -0.19(-0.46%)
Apr 23, 2018 40.32 40.37 39.85 40.15 771,446 -0.01(-0.02%)
Apr 20, 2018 41.26 41.72 40.12 40.16 745,794 -1.18(-2.86%)
Apr 19, 2018 42.11 42.11 40.46 41.34 824,617 -1.47(-3.44%)
Apr 18, 2018 43.04 43.49 42.76 42.82 625,984 -0.03(-0.06%)
Apr 17, 2018 42.36 43.49 42.10 42.84 647,082 +0.85(+2.03%)
Apr 16, 2018 41.54 42.34 41.00 41.99 650,891 +0.89(+2.16%)
Apr 13, 2018 41.30 41.58 40.57 41.10 839,278 +0.08(+0.19%)
Apr 12, 2018 41.12 41.39 40.74 41.02 512,297 -0.05(-0.13%)
Apr 11, 2018 41.20 41.78 40.97 41.07 454,913 -0.14(-0.34%)
Apr 10, 2018 41.44 41.55 40.85 41.22 483,043 +0.28(+0.67%)
Apr 09, 2018 41.78 41.86 40.94 40.94 487,261 -0.62(-1.50%)
Apr 06, 2018 42.18 42.50 41.35 41.56 654,515 -0.80(-1.89%)
Apr 05, 2018 43.13 43.13 42.13 42.36 768,514 -0.75(-1.75%)
Apr 04, 2018 41.42 43.33 41.36 43.12 964,156 +1.31(+3.14%)
Apr 03, 2018 41.34 42.45 41.23 41.80 980,512 +0.66(+1.60%)
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.