Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 +0.00 (+0.02%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 52.53 52.76 51.36 51.49 356,623 -1.05(-2.00%)
Nov 27, 2019 52.59 53.53 52.03 52.53 1,036,974 -0.01(-0.02%)
Nov 26, 2019 50.58 52.57 50.49 52.54 1,340,756 +2.11(+4.18%)
Nov 25, 2019 50.53 51.28 50.19 50.44 717,815 -0.07(-0.14%)
Nov 22, 2019 50.21 50.67 49.93 50.51 468,578 +0.48(+0.97%)
Nov 21, 2019 51.12 51.12 49.94 50.02 590,029 -0.78(-1.53%)
Nov 20, 2019 51.34 51.78 50.47 50.80 868,590 -0.55(-1.06%)
Nov 19, 2019 51.39 51.89 50.25 51.34 824,145 +0.08(+0.15%)
Nov 18, 2019 51.53 51.78 50.63 51.27 893,285 -0.62(-1.19%)
Nov 15, 2019 51.91 52.37 50.75 51.88 952,129 +0.09(+0.17%)
Nov 14, 2019 50.10 51.99 49.88 51.79 1,351,865 +1.68(+3.36%)
Nov 13, 2019 50.97 51.26 49.91 50.11 906,707 -1.31(-2.55%)
Nov 12, 2019 50.93 51.75 50.69 51.42 1,325,230 +0.85(+1.67%)
Nov 11, 2019 50.86 51.13 49.75 50.58 1,613,349 -0.75(-1.46%)
Nov 08, 2019 52.76 52.95 51.05 51.33 1,220,277 -1.57(-2.97%)
Nov 07, 2019 55.00 55.83 52.75 52.90 1,614,003 -2.05(-3.72%)
Nov 06, 2019 57.71 58.06 54.21 54.94 2,348,292 -2.77(-4.80%)
Nov 05, 2019 57.52 59.80 54.80 57.71 5,013,761 -7.41(-11.38%)
Nov 04, 2019 65.68 65.76 63.98 65.12 1,270,739 -0.12(-0.19%)
Nov 01, 2019 66.46 66.69 65.01 65.25 937,156 -0.81(-1.23%)
Oct 31, 2019 67.65 67.65 65.66 66.06 865,974 -1.48(-2.19%)
Oct 30, 2019 68.76 68.84 66.46 67.54 932,186 -1.35(-1.96%)
Oct 29, 2019 67.80 69.28 67.80 68.89 568,651 +0.89(+1.31%)
Oct 28, 2019 67.95 69.34 67.93 68.00 696,775 +0.67(+1.00%)
Oct 25, 2019 65.93 67.90 65.61 67.33 915,151 +1.20(+1.81%)
Oct 24, 2019 67.89 67.92 65.67 66.13 1,317,230 -1.95(-2.86%)
Oct 23, 2019 67.85 68.10 66.59 68.08 841,595 +0.13(+0.19%)
Oct 22, 2019 65.49 68.30 65.26 67.95 1,513,910 +2.69(+4.12%)
Oct 21, 2019 64.50 65.42 64.13 65.26 799,388 +1.54(+2.42%)
Oct 18, 2019 63.18 64.15 62.84 63.71 939,311 +0.42(+0.67%)
Oct 17, 2019 63.17 64.07 62.93 63.29 1,067,524 +0.48(+0.76%)
Oct 16, 2019 61.14 63.00 60.99 62.81 1,215,379 +1.78(+2.92%)
Oct 15, 2019 61.33 61.84 60.89 61.03 1,163,827 -0.40(-0.65%)
Oct 14, 2019 60.50 61.71 60.14 61.43 907,006 +0.78(+1.29%)
Oct 11, 2019 57.30 61.12 57.13 60.65 1,801,604 +5.11(+9.21%)
Oct 10, 2019 55.64 56.53 55.17 55.53 938,624 +0.19(+0.35%)
Oct 09, 2019 55.04 55.50 54.36 55.34 941,778 +0.86(+1.59%)
Oct 08, 2019 53.90 54.82 53.28 54.47 1,079,492 -0.08(-0.15%)
Oct 07, 2019 53.89 55.06 53.78 54.55 595,553 +0.50(+0.93%)
Oct 04, 2019 53.46 54.09 53.28 54.05 329,740 +0.59(+1.10%)
Oct 03, 2019 54.25 54.62 52.98 53.46 628,924 -1.12(-2.05%)
Oct 02, 2019 55.42 55.68 53.35 54.58 716,845 -1.51(-2.69%)
Oct 01, 2019 56.80 57.44 56.03 56.09 667,397 -0.56(-1.00%)
Sep 30, 2019 56.02 56.93 56.02 56.65 805,056 +0.59(+1.05%)
Sep 27, 2019 55.69 56.29 54.90 56.06 610,138 +0.55(+0.98%)
Sep 26, 2019 54.99 55.61 54.53 55.51 649,998 +1.18(+2.17%)
Sep 25, 2019 53.76 54.52 53.20 54.33 603,465 +0.58(+1.08%)
Sep 24, 2019 53.77 54.32 53.05 53.75 736,820 +0.19(+0.35%)
Sep 23, 2019 52.96 53.87 52.87 53.57 501,048 +0.49(+0.93%)
Sep 20, 2019 53.24 53.97 52.73 53.07 1,188,857 -0.06(-0.12%)
Sep 19, 2019 53.48 54.02 53.07 53.13 480,917 -0.20(-0.38%)
Sep 18, 2019 53.89 53.91 52.88 53.34 395,732 -0.56(-1.05%)
Sep 17, 2019 53.43 54.34 53.18 53.90 568,133 +0.20(+0.38%)
Sep 16, 2019 54.84 55.06 53.26 53.70 601,916 -1.62(-2.93%)
Sep 13, 2019 55.12 56.05 54.91 55.32 412,997 +0.02(+0.03%)
Sep 12, 2019 57.01 57.09 55.20 55.30 483,579 -1.26(-2.23%)
Sep 11, 2019 55.29 56.62 55.01 56.56 547,450 +1.24(+2.25%)
Sep 10, 2019 53.65 55.71 53.22 55.32 612,445 +1.53(+2.85%)
Sep 09, 2019 54.39 54.71 53.22 53.79 586,461 -0.45(-0.83%)
Sep 06, 2019 55.49 55.74 54.17 54.24 402,221 -1.08(-1.94%)
Sep 05, 2019 54.94 55.93 54.81 55.31 444,786 +0.93(+1.72%)
Sep 04, 2019 55.33 55.42 53.99 54.38 492,294 -0.47(-0.85%)
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.