Aarons Holdings Company (NY: AAN )

24.34 USD +0.47 (+1.97%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.87 43.60 41.81 43.31 946,208 +1.37(+3.27%)
Jul 30, 2018 43.50 43.84 41.73 41.94 1,223,359 -1.53(-3.52%)
Jul 27, 2018 49.24 49.42 43.10 43.47 1,878,800 -5.38(-11.01%)
Jul 26, 2018 47.55 50.80 46.36 48.85 1,758,699 +5.33(+12.25%)
Jul 25, 2018 45.09 45.40 43.24 43.52 1,001,172 -1.47(-3.27%)
Jul 24, 2018 45.99 46.43 44.46 44.99 612,225 -0.87(-1.90%)
Jul 23, 2018 45.87 46.40 45.70 45.86 479,607 -0.24(-0.52%)
Jul 20, 2018 46.55 46.78 46.00 46.10 335,190 -0.51(-1.09%)
Jul 19, 2018 44.81 46.72 44.75 46.61 723,698 +1.71(+3.81%)
Jul 18, 2018 45.08 45.50 44.88 44.90 874,518 -0.07(-0.16%)
Jul 17, 2018 44.39 45.54 44.37 44.97 478,932 +0.71(+1.60%)
Jul 16, 2018 44.98 44.98 43.85 44.26 361,900 -0.63(-1.40%)
Jul 13, 2018 44.77 45.23 44.60 44.89 435,670 +0.24(+0.54%)
Jul 12, 2018 44.47 44.91 43.95 44.65 381,462 +0.31(+0.70%)
Jul 11, 2018 44.31 44.69 43.88 44.34 291,640 -0.12(-0.27%)
Jul 10, 2018 44.56 44.91 44.23 44.46 254,810 -0.01(-0.02%)
Jul 09, 2018 44.29 44.70 43.86 44.47 459,426 +0.34(+0.77%)
Jul 06, 2018 43.84 44.66 43.22 44.13 518,830 +0.39(+0.89%)
Jul 05, 2018 44.40 44.72 43.53 43.74 737,204 -0.35(-0.79%)
Jul 03, 2018 44.09 44.09 44.09 0 -0.07(-0.16%)
Jul 02, 2018 43.28 44.29 43.16 44.16 330,022 +0.71(+1.63%)
Jun 29, 2018 44.05 44.33 43.45 43.45 522,898 -0.35(-0.80%)
Jun 28, 2018 42.79 44.33 42.72 43.80 908,610 +0.80(+1.86%)
Jun 27, 2018 44.84 45.17 42.94 43.00 794,977 -1.88(-4.19%)
Jun 26, 2018 44.89 45.18 44.71 44.88 534,093 -0.12(-0.27%)
Jun 25, 2018 45.13 45.20 44.45 45.00 588,621 -0.20(-0.44%)
Jun 22, 2018 45.29 45.51 45.00 45.20 1,490,409 +0.02(+0.04%)
Jun 21, 2018 45.06 45.46 44.89 45.18 473,210 +0.15(+0.33%)
Jun 20, 2018 45.19 45.40 44.28 45.03 349,841 +0.05(+0.11%)
Jun 19, 2018 44.53 45.00 43.75 44.98 432,282 +0.16(+0.36%)
Jun 18, 2018 43.82 45.30 43.30 44.82 617,103 +0.96(+2.19%)
Jun 15, 2018 44.00 43.20 43.86 872,166 -0.14(-0.32%)
Jun 14, 2018 44.02 44.31 43.83 44.00 443,461 +0.03(+0.07%)
Jun 13, 2018 43.51 44.02 43.30 43.97 852,531 +0.59(+1.36%)
Jun 12, 2018 42.45 43.69 42.28 43.38 470,692 +0.97(+2.29%)
Jun 11, 2018 41.35 42.50 41.35 42.41 419,714 +1.08(+2.61%)
Jun 08, 2018 40.58 41.45 40.49 41.33 706,862 +0.63(+1.55%)
Jun 07, 2018 40.85 41.38 40.59 40.70 524,774 +0.03(+0.07%)
Jun 06, 2018 39.97 40.67 433,724 +0.13(+0.32%)
Jun 05, 2018 40.43 40.79 40.27 40.54 430,557 +0.13(+0.32%)
Jun 04, 2018 40.08 40.59 40.00 40.41 454,214 +0.50(+1.25%)
Jun 01, 2018 39.98 40.34 39.37 39.91 752,992 +0.13(+0.33%)
May 31, 2018 41.33 41.34 39.76 39.78 503,502 -1.37(-3.33%)
May 30, 2018 41.00 41.62 41.00 41.15 538,427 +0.28(+0.69%)
May 29, 2018 40.54 41.01 40.33 40.87 279,179 +0.01(+0.02%)
May 25, 2018 40.86 40.86 40.86 0 -0.10(-0.24%)
May 24, 2018 40.67 41.30 40.62 40.96 666,086 +0.27(+0.66%)
May 23, 2018 40.25 41.01 40.23 40.69 451,378 +0.48(+1.19%)
May 22, 2018 41.19 41.75 39.79 40.21 763,335 -0.82(-2.00%)
May 21, 2018 41.36 41.88 40.94 41.03 533,051 -0.09(-0.22%)
May 18, 2018 41.10 41.47 40.61 41.12 580,357 +0.12(+0.29%)
May 17, 2018 40.74 41.64 40.68 41.00 535,567 +0.42(+1.03%)
May 16, 2018 40.75 41.03 40.24 40.58 641,224 +0.05(+0.12%)
May 15, 2018 40.17 40.83 39.99 40.53 687,702 +0.08(+0.20%)
May 14, 2018 40.53 40.78 40.04 40.45 565,719 -0.04(-0.10%)
May 11, 2018 40.00 40.68 39.82 40.49 678,745 +0.49(+1.23%)
May 10, 2018 40.03 40.27 39.47 40.00 604,950 +0.24(+0.60%)
May 09, 2018 39.57 39.89 38.77 39.76 1,360,928 +0.43(+1.09%)
May 08, 2018 40.14 40.68 39.18 39.33 1,132,568 -1.03(-2.55%)
May 07, 2018 41.60 41.86 40.21 40.36 706,101 -1.21(-2.91%)
May 04, 2018 40.23 41.72 40.14 41.57 917,717 +1.09(+2.69%)
May 03, 2018 40.69 40.98 39.79 40.48 676,138 -0.33(-0.81%)
May 02, 2018 40.25 41.29 40.14 40.81 1,076,147 +0.53(+1.32%)
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.