Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 40.54 41.05 39.77 40.08 704,768 -0.97(-2.37%)
Jun 29, 2020 39.94 41.34 38.91 41.05 735,385 +1.92(+4.92%)
Jun 26, 2020 38.38 39.21 37.83 39.13 2,136,246 +0.18(+0.45%)
Jun 25, 2020 37.23 39.06 36.99 38.95 598,578 +1.19(+3.16%)
Jun 24, 2020 38.46 38.84 36.66 37.76 543,976 -1.42(-3.63%)
Jun 23, 2020 39.33 39.56 38.47 39.18 455,284 +0.72(+1.88%)
Jun 22, 2020 37.18 39.13 36.36 38.46 726,698 +1.15(+3.08%)
Jun 19, 2020 38.77 39.58 37.25 37.31 1,586,297 -0.99(-2.58%)
Jun 18, 2020 38.86 39.81 38.01 38.30 726,629 -0.82(-2.10%)
Jun 17, 2020 40.12 40.12 38.91 39.12 637,527 -1.05(-2.62%)
Jun 16, 2020 40.87 40.95 38.24 40.17 2,253,789 +1.38(+3.55%)
Jun 15, 2020 36.35 39.16 35.89 38.79 1,007,411 +0.34(+0.90%)
Jun 12, 2020 39.53 39.74 37.16 38.45 761,658 +1.39(+3.74%)
Jun 11, 2020 37.33 38.76 35.92 37.06 950,658 -3.22(-8.00%)
Jun 10, 2020 42.79 43.18 39.59 40.28 981,247 -2.51(-5.86%)
Jun 09, 2020 42.56 44.22 41.55 42.79 1,313,789 -0.72(-1.64%)
Jun 08, 2020 42.60 43.79 42.41 43.50 1,831,939 +3.28(+8.14%)
Jun 05, 2020 40.47 43.41 39.82 40.23 1,448,669 +1.70(+4.40%)
Jun 04, 2020 35.46 39.06 35.31 38.53 1,804,858 +3.50(+9.98%)
Jun 03, 2020 34.76 35.35 34.38 35.04 1,093,230 +1.10(+3.25%)
Jun 02, 2020 33.29 34.39 32.82 33.94 858,756 +0.98(+2.97%)
Jun 01, 2020 32.62 33.18 32.04 32.96 838,276 +0.37(+1.14%)
May 29, 2020 31.65 33.33 31.23 32.58 858,168 +0.59(+1.85%)
May 28, 2020 34.05 34.05 31.76 31.99 632,537 -1.89(-5.58%)
May 27, 2020 33.26 34.85 32.15 33.88 833,523 +1.83(+5.70%)
May 26, 2020 31.59 32.73 31.34 32.05 529,322 +2.06(+6.86%)
May 22, 2020 29.86 30.17 29.28 30.00 542,019 +0.25(+0.83%)
May 21, 2020 29.79 30.60 28.81 29.75 1,488,547 -0.05(-0.18%)
May 20, 2020 29.22 30.31 29.05 29.80 794,214 +1.32(+4.62%)
May 19, 2020 29.23 29.79 28.49 28.49 596,402 -0.97(-3.30%)
May 18, 2020 30.09 30.26 29.13 29.46 1,076,958 +1.83(+6.61%)
May 15, 2020 27.94 28.06 27.13 27.63 1,057,078 -0.69(-2.43%)
May 14, 2020 25.34 28.59 25.12 28.32 1,338,764 +2.11(+8.05%)
May 13, 2020 28.71 28.78 25.11 26.21 1,969,273 -2.83(-9.76%)
May 12, 2020 30.46 30.66 28.90 29.04 1,090,033 -1.42(-4.67%)
May 11, 2020 30.87 31.37 29.91 30.47 1,052,747 -1.12(-3.55%)
May 08, 2020 30.60 32.16 30.49 31.59 1,362,580 +2.15(+7.29%)
May 07, 2020 27.97 30.70 26.83 29.44 1,777,606 +4.02(+15.80%)
May 06, 2020 26.00 26.55 25.32 25.42 802,255 -0.53(-2.04%)
May 05, 2020 28.06 28.37 25.69 25.95 823,520 -1.38(-5.04%)
May 04, 2020 26.15 27.54 25.52 27.33 868,801 +0.40(+1.48%)
May 01, 2020 26.68 27.01 26.17 26.93 1,422,615 -1.24(-4.39%)
Apr 30, 2020 27.74 28.37 26.72 28.17 1,465,898 -0.37(-1.30%)
Apr 29, 2020 26.19 29.04 25.81 28.54 2,021,396 +3.88(+15.75%)
Apr 28, 2020 24.91 25.50 24.05 24.66 826,495 +0.98(+4.14%)
Apr 27, 2020 23.09 24.22 22.96 23.68 678,458 +0.99(+4.36%)
Apr 24, 2020 21.45 23.06 21.45 22.69 1,191,422 +1.38(+6.46%)
Apr 23, 2020 20.78 22.04 20.51 21.31 661,581 +0.46(+2.20%)
Apr 22, 2020 21.04 21.35 20.47 20.85 510,169 +0.32(+1.55%)
Apr 21, 2020 21.06 21.68 20.36 20.53 1,153,777 -1.28(-5.87%)
Apr 20, 2020 21.15 22.41 20.57 21.81 1,070,634 +0.11(+0.49%)
Apr 17, 2020 21.42 22.28 20.99 21.71 1,036,462 +1.39(+6.87%)
Apr 16, 2020 20.45 20.75 19.52 20.31 645,917 -0.21(-1.03%)
Apr 15, 2020 21.61 22.12 20.48 20.53 1,119,725 -2.39(-10.44%)
Apr 14, 2020 22.34 23.24 21.90 22.92 1,483,312 +1.12(+5.14%)
Apr 13, 2020 22.03 22.03 20.90 21.80 883,326 -0.49(-2.18%)
Apr 09, 2020 22.03 23.43 21.51 22.28 1,144,866 +1.39(+6.63%)
Apr 08, 2020 20.30 21.17 19.98 20.90 1,399,625 +0.70(+3.45%)
Apr 07, 2020 19.96 21.88 19.81 20.20 1,614,957 +0.65(+3.34%)
Apr 06, 2020 17.56 19.68 17.47 19.55 1,303,452 +3.11(+18.90%)
Apr 03, 2020 16.75 17.19 16.21 16.44 1,342,757 -0.49(-2.87%)
Apr 02, 2020 17.44 18.17 16.61 16.92 1,244,909 -0.50(-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.