Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.25 44.25 44.25 0 +0.44(+1.00%)
Aug 30, 2018 43.56 44.34 43.49 43.81 421,743 +0.01(+0.02%)
Aug 29, 2018 43.91 44.06 43.39 43.80 349,962 -0.11(-0.24%)
Aug 28, 2018 43.83 44.12 43.47 43.91 332,016 +0.35(+0.80%)
Aug 27, 2018 45.17 45.17 43.34 43.56 426,347 -1.37(-3.05%)
Aug 24, 2018 45.33 45.61 44.92 44.93 399,810 -0.32(-0.71%)
Aug 23, 2018 45.29 45.86 45.11 45.25 866,673 +0.05(+0.12%)
Aug 22, 2018 44.94 45.56 44.75 45.20 525,226 +0.55(+1.24%)
Aug 21, 2018 44.08 44.93 44.05 44.65 441,408 +0.62(+1.42%)
Aug 20, 2018 43.88 44.12 43.48 44.02 371,798 +0.24(+0.55%)
Aug 17, 2018 43.14 44.09 43.02 43.78 398,125 +0.60(+1.38%)
Aug 16, 2018 42.60 43.92 42.60 43.19 676,172 +0.86(+2.04%)
Aug 15, 2018 42.52 42.84 42.08 42.32 735,317 -0.47(-1.10%)
Aug 14, 2018 41.35 43.19 41.35 42.80 580,842 +1.69(+4.11%)
Aug 13, 2018 41.63 41.89 41.02 41.11 516,697 -0.37(-0.90%)
Aug 10, 2018 42.24 42.51 41.19 41.48 550,610 -1.11(-2.61%)
Aug 09, 2018 42.24 42.93 41.84 42.59 504,751 +0.49(+1.16%)
Aug 08, 2018 41.87 42.50 41.69 42.10 388,302 +0.32(+0.77%)
Aug 07, 2018 41.21 42.15 41.14 41.78 633,472 +0.69(+1.69%)
Aug 06, 2018 40.95 41.35 40.77 41.09 384,091 +0.15(+0.37%)
Aug 03, 2018 40.77 41.08 40.23 40.94 795,014 +0.19(+0.46%)
Aug 02, 2018 39.60 41.03 39.60 40.75 817,401 +0.79(+1.98%)
Aug 01, 2018 38.38 40.03 38.38 39.96 885,732 +1.42(+3.67%)
Jul 31, 2018 37.26 38.80 37.21 38.54 1,063,248 +1.22(+3.27%)
Jul 30, 2018 38.71 39.01 37.14 37.32 1,374,682 -1.36(-3.52%)
Jul 27, 2018 43.82 43.98 38.36 38.68 2,111,197 -4.79(-11.01%)
Jul 26, 2018 42.32 45.21 41.26 43.47 1,976,240 +4.74(+12.25%)
Jul 25, 2018 40.13 40.40 38.48 38.73 1,125,011 -1.31(-3.27%)
Jul 24, 2018 40.93 41.32 39.57 40.04 687,954 -0.77(-1.90%)
Jul 23, 2018 40.82 41.29 40.67 40.81 538,931 -0.21(-0.52%)
Jul 20, 2018 41.43 41.63 40.94 41.03 376,651 -0.45(-1.09%)
Jul 19, 2018 39.88 41.58 39.82 41.48 813,215 +1.52(+3.81%)
Jul 18, 2018 40.12 40.49 39.94 39.96 982,691 -0.06(-0.16%)
Jul 17, 2018 39.50 40.53 39.49 40.02 538,173 +0.63(+1.60%)
Jul 16, 2018 40.03 40.03 39.02 39.39 406,665 -0.56(-1.40%)
Jul 13, 2018 39.84 40.25 39.69 39.95 489,560 +0.21(+0.54%)
Jul 12, 2018 39.57 39.97 39.11 39.73 428,646 +0.28(+0.70%)
Jul 11, 2018 39.43 39.77 39.05 39.46 327,714 -0.11(-0.27%)
Jul 10, 2018 39.65 39.97 39.36 39.57 286,328 -0.01(-0.02%)
Jul 09, 2018 39.41 39.78 39.03 39.57 516,254 +0.30(+0.77%)
Jul 06, 2018 39.01 39.74 38.46 39.27 583,006 +0.35(+0.89%)
Jul 05, 2018 39.51 39.79 38.74 38.93 828,392 -0.31(-0.79%)
Jul 03, 2018 39.24 39.24 39.24 0 -0.06(-0.16%)
Jul 02, 2018 38.52 39.41 38.41 39.30 370,843 +0.63(+1.63%)
Jun 29, 2018 39.20 39.45 38.67 38.67 587,577 -0.31(-0.80%)
Jun 28, 2018 38.08 39.45 38.01 38.98 1,021,000 +0.71(+1.86%)
Jun 27, 2018 39.90 40.20 38.21 38.27 893,311 -1.67(-4.19%)
Jun 26, 2018 39.95 40.21 39.79 39.94 600,157 -0.11(-0.27%)
Jun 25, 2018 40.16 40.22 39.56 40.05 661,430 -0.18(-0.44%)
Jun 22, 2018 40.30 40.50 40.05 40.22 1,674,764 +0.02(+0.04%)
Jun 21, 2018 40.10 40.46 39.95 40.21 531,743 +0.13(+0.33%)
Jun 20, 2018 40.22 40.40 39.41 40.07 393,114 +0.04(+0.11%)
Jun 19, 2018 39.63 40.05 38.93 40.03 485,753 +0.14(+0.36%)
Jun 18, 2018 39.00 40.31 38.53 39.89 693,435 +0.88(+2.26%)
Jun 15, 2018 39.13 38.42 39.01 980,719 -0.12(-0.32%)
Jun 14, 2018 39.15 39.41 38.98 39.13 498,655 +0.03(+0.07%)
Jun 13, 2018 38.69 39.15 38.51 39.10 958,640 +0.52(+1.36%)
Jun 12, 2018 37.75 38.85 37.60 38.58 529,276 +0.86(+2.29%)
Jun 11, 2018 36.77 37.80 36.77 37.72 471,953 +0.96(+2.61%)
Jun 08, 2018 36.09 36.86 36.01 36.76 794,840 +0.56(+1.55%)
Jun 07, 2018 36.33 36.80 36.10 36.20 590,089 +0.03(+0.07%)
Jun 06, 2018 35.55 36.17 487,706 +0.12(+0.32%)
Jun 05, 2018 35.95 36.28 35.81 36.05 484,145 +0.12(+0.32%)
Jun 04, 2018 35.64 36.10 35.57 35.94 510,747 +0.44(+1.25%)
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.