Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 60.44 61.42 60.44 61.12 746,199 +0.64(+1.05%)
Sep 27, 2019 60.08 60.73 59.23 60.48 565,531 +0.59(+0.98%)
Sep 26, 2019 59.32 60.00 58.83 59.89 602,478 +1.27(+2.17%)
Sep 25, 2019 58.00 58.82 57.40 58.62 559,346 +0.63(+1.08%)
Sep 24, 2019 58.01 58.61 57.24 57.99 682,952 +0.20(+0.35%)
Sep 23, 2019 57.13 58.11 57.04 57.79 464,417 +0.53(+0.93%)
Sep 20, 2019 57.44 58.23 56.89 57.26 1,101,941 -0.07(-0.12%)
Sep 19, 2019 57.70 58.28 57.26 57.33 445,757 -0.22(-0.38%)
Sep 18, 2019 58.14 58.16 57.05 57.54 366,800 -0.58(-0.99%)
Sep 17, 2019 57.62 58.59 57.34 58.12 526,899 +0.22(+0.38%)
Sep 16, 2019 59.13 59.36 57.43 57.90 558,230 -1.75(-2.93%)
Sep 13, 2019 59.43 60.44 59.20 59.65 383,023 +0.02(+0.03%)
Sep 12, 2019 61.48 61.56 59.52 59.63 448,482 -1.36(-2.23%)
Sep 11, 2019 59.62 61.05 59.32 60.99 507,717 +1.34(+2.25%)
Sep 10, 2019 57.85 60.07 57.39 59.65 567,995 +1.65(+2.85%)
Sep 09, 2019 58.65 58.99 57.39 58.00 543,897 -0.48(-0.83%)
Sep 06, 2019 59.83 60.11 58.41 58.48 373,029 -1.16(-1.94%)
Sep 05, 2019 59.24 60.31 59.10 59.64 412,504 +1.01(+1.72%)
Sep 04, 2019 59.66 59.75 58.21 58.63 456,564 -0.50(-0.85%)
Sep 03, 2019 60.57 60.88 58.99 59.14 458,483 -1.81(-2.96%)
Aug 30, 2019 61.84 62.00 60.53 60.94 472,966 -0.65(-1.05%)
Aug 29, 2019 61.44 61.84 60.79 61.59 327,898 +0.72(+1.19%)
Aug 28, 2019 59.51 61.09 59.13 60.87 364,592 +1.05(+1.75%)
Aug 27, 2019 61.06 61.06 59.70 59.82 600,857 -0.46(-0.76%)
Aug 26, 2019 59.47 60.39 58.72 60.28 494,679 +1.21(+2.04%)
Aug 23, 2019 60.79 61.53 58.83 59.07 454,241 -2.27(-3.70%)
Aug 22, 2019 61.27 62.22 61.21 61.34 440,365 +0.33(+0.55%)
Aug 21, 2019 60.89 61.44 60.74 61.01 400,412 +0.84(+1.39%)
Aug 20, 2019 61.35 61.35 60.06 60.17 432,312 -1.03(-1.68%)
Aug 19, 2019 61.79 62.09 61.18 61.20 450,126 +0.02(+0.03%)
Aug 16, 2019 59.64 61.40 59.53 61.18 585,948 +1.77(+2.98%)
Aug 15, 2019 60.88 60.89 59.01 59.41 412,486 -1.28(-2.11%)
Aug 14, 2019 60.13 61.41 59.81 60.70 926,256 -0.74(-1.21%)
Aug 13, 2019 59.93 61.71 59.60 61.44 352,167 +1.18(+1.96%)
Aug 12, 2019 61.03 61.18 59.96 60.26 370,950 -1.31(-2.13%)
Aug 09, 2019 62.01 63.27 61.50 61.57 758,366 -0.67(-1.07%)
Aug 08, 2019 61.32 62.68 61.18 62.24 559,212 +1.44(+2.36%)
Aug 07, 2019 59.69 61.10 59.48 60.80 543,867 +0.40(+0.66%)
Aug 06, 2019 58.84 60.40 58.52 60.40 665,929 +1.88(+3.22%)
Aug 05, 2019 57.53 58.77 56.61 58.52 911,447 +0.10(+0.18%)
Aug 02, 2019 59.25 59.80 58.01 58.41 545,237 -1.12(-1.88%)
Aug 01, 2019 60.70 62.24 59.21 59.54 728,805 -0.40(-0.67%)
Jul 31, 2019 60.31 61.48 59.57 59.94 732,118 -0.11(-0.19%)
Jul 30, 2019 58.94 60.43 57.19 60.05 784,233 -0.44(-0.72%)
Jul 29, 2019 60.45 60.70 59.50 60.49 669,068 -0.43(-0.70%)
Jul 26, 2019 60.33 61.04 59.64 60.91 604,673 +1.53(+2.58%)
Jul 25, 2019 65.06 65.06 58.47 59.38 1,359,693 -2.41(-3.89%)
Jul 24, 2019 59.86 61.81 59.42 61.79 975,151 +1.50(+2.49%)
Jul 23, 2019 60.21 60.42 59.73 60.29 551,830 +0.37(+0.62%)
Jul 22, 2019 60.29 61.33 59.87 59.92 592,889 -0.26(-0.43%)
Jul 19, 2019 60.35 61.10 60.11 60.17 547,972 -0.27(-0.44%)
Jul 18, 2019 59.87 60.64 59.47 60.44 471,783 +0.41(+0.68%)
Jul 17, 2019 60.78 60.89 59.50 60.03 582,461 -0.98(-1.60%)
Jul 16, 2019 61.14 62.15 60.98 61.01 586,967 +0.06(+0.09%)
Jul 15, 2019 60.32 61.18 59.75 60.95 540,166 +0.65(+1.07%)
Jul 12, 2019 59.07 60.64 58.95 60.31 580,793 +1.41(+2.39%)
Jul 11, 2019 60.14 60.19 58.21 58.90 773,625 -1.35(-2.24%)
Jul 10, 2019 59.91 60.44 59.40 60.25 585,012 +0.87(+1.46%)
Jul 09, 2019 60.22 60.65 59.27 59.38 407,433 -1.08(-1.79%)
Jul 08, 2019 60.91 61.11 60.01 60.47 802,799 -0.60(-0.98%)
Jul 05, 2019 60.76 61.30 60.47 61.07 471,388 +0.19(+0.31%)
Jul 03, 2019 60.43 61.06 60.10 60.88 303,809 +0.67(+1.12%)
Jul 02, 2019 59.68 60.57 59.34 60.20 597,486 +0.42(+0.70%)
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.