Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.49 35.73 33.72 34.72 2,422,490 -1.43(-3.96%)
Feb 27, 2020 35.30 37.03 34.84 36.15 1,591,613 -0.49(-1.33%)
Feb 26, 2020 38.08 38.08 36.35 36.64 1,308,637 -1.06(-2.81%)
Feb 25, 2020 38.19 38.27 37.12 37.70 1,678,846 -0.51(-1.34%)
Feb 24, 2020 36.22 38.56 36.01 38.21 2,443,477 -0.04(-0.12%)
Feb 21, 2020 39.82 40.04 38.08 38.25 2,189,031 -1.87(-4.66%)
Feb 20, 2020 43.38 43.74 39.04 40.12 5,809,172 -9.45(-19.06%)
Feb 19, 2020 50.96 51.19 49.38 49.57 1,201,033 -1.24(-2.43%)
Feb 18, 2020 51.48 51.69 50.65 50.81 830,332 -0.57(-1.12%)
Feb 14, 2020 51.62 51.96 50.87 51.38 475,413 -0.11(-0.21%)
Feb 13, 2020 51.07 51.74 51.00 51.49 470,742 +0.40(+0.78%)
Feb 12, 2020 52.09 52.51 50.66 51.09 589,337 -0.60(-1.16%)
Feb 11, 2020 50.35 51.89 50.06 51.69 848,909 +1.62(+3.24%)
Feb 10, 2020 49.07 50.54 49.00 50.06 875,690 +1.07(+2.18%)
Feb 07, 2020 50.05 50.06 48.85 49.00 725,297 -1.26(-2.51%)
Feb 06, 2020 50.08 50.68 49.56 50.26 674,253 +0.31(+0.62%)
Feb 05, 2020 49.88 50.69 49.49 49.95 1,110,572 +1.08(+2.20%)
Feb 04, 2020 54.03 54.06 48.19 48.87 3,296,530 -4.42(-8.30%)
Feb 03, 2020 52.64 53.69 52.15 53.30 1,055,369 +0.89(+1.70%)
Jan 31, 2020 55.56 55.56 52.37 52.40 1,027,740 -3.04(-5.48%)
Jan 30, 2020 55.76 56.40 55.13 55.44 562,533 -0.81(-1.44%)
Jan 29, 2020 55.65 56.60 55.57 56.25 664,721 +0.84(+1.51%)
Jan 28, 2020 54.53 55.67 54.39 55.41 432,951 +1.17(+2.16%)
Jan 27, 2020 53.40 54.61 52.98 54.24 756,904 -0.04(-0.07%)
Jan 24, 2020 54.05 54.97 53.67 54.28 666,621 +0.11(+0.20%)
Jan 23, 2020 53.87 54.63 53.32 54.17 638,635 +0.21(+0.39%)
Jan 22, 2020 53.51 54.33 53.45 53.96 538,474 +0.66(+1.24%)
Jan 21, 2020 54.13 54.18 52.22 53.30 691,796 -0.89(-1.65%)
Jan 17, 2020 53.84 54.42 53.54 54.19 1,090,154 +1.01(+1.89%)
Jan 16, 2020 53.02 53.50 52.34 53.18 553,484 +0.51(+0.97%)
Jan 15, 2020 51.79 52.84 51.74 52.67 677,667 +0.57(+1.08%)
Jan 14, 2020 51.41 52.11 51.12 52.10 487,443 +0.65(+1.27%)
Jan 13, 2020 50.96 51.67 50.76 51.45 639,073 +0.49(+0.97%)
Jan 10, 2020 51.18 51.56 50.69 50.96 618,932 -0.16(-0.31%)
Jan 09, 2020 52.02 52.09 50.74 51.11 778,258 -0.62(-1.19%)
Jan 08, 2020 51.03 52.14 51.03 51.73 675,094 +0.89(+1.75%)
Jan 07, 2020 50.90 51.30 50.61 50.84 564,329 -0.08(-0.16%)
Jan 06, 2020 50.02 51.08 49.53 50.92 624,106 +0.63(+1.25%)
Jan 03, 2020 50.39 50.84 49.88 50.29 529,332 -0.62(-1.21%)
Jan 02, 2020 50.68 51.10 50.20 50.91 745,919 +0.49(+0.98%)
Dec 31, 2019 50.01 50.79 49.80 50.42 826,678 +0.21(+0.42%)
Dec 30, 2019 49.75 50.38 48.88 50.21 593,648 +0.48(+0.96%)
Dec 27, 2019 50.36 50.48 49.54 49.73 543,378 -0.55(-1.09%)
Dec 26, 2019 51.42 51.58 50.18 50.28 525,000 -1.07(-2.08%)
Dec 24, 2019 51.47 52.00 51.25 51.34 275,257 -0.08(-0.15%)
Dec 23, 2019 52.21 52.41 51.14 51.42 513,113 -0.54(-1.04%)
Dec 20, 2019 52.39 52.91 51.78 51.96 1,144,300 -0.26(-0.51%)
Dec 19, 2019 52.20 52.70 51.88 52.23 649,516 -0.21(-0.40%)
Dec 18, 2019 53.02 53.31 52.25 52.44 680,233 -0.64(-1.21%)
Dec 17, 2019 52.60 53.28 52.19 53.08 1,000,942 +0.41(+0.79%)
Dec 16, 2019 52.32 53.16 52.23 52.67 835,379 +0.77(+1.48%)
Dec 13, 2019 51.42 52.75 51.01 51.90 1,033,064 +0.70(+1.36%)
Dec 12, 2019 51.16 52.00 50.92 51.20 1,087,414 +0.09(+0.17%)
Dec 11, 2019 50.96 51.46 50.52 51.11 681,279 -0.02(-0.03%)
Dec 10, 2019 51.64 51.70 50.81 51.13 895,013 -0.64(-1.24%)
Dec 09, 2019 51.91 52.23 51.61 51.78 684,499 -0.35(-0.68%)
Dec 06, 2019 51.90 52.43 51.49 52.13 676,589 +0.91(+1.78%)
Dec 05, 2019 51.02 51.75 50.85 51.22 678,684 +0.30(+0.59%)
Dec 04, 2019 50.28 51.11 50.16 50.92 992,841 +0.96(+1.93%)
Dec 03, 2019 50.14 50.41 49.33 49.96 1,034,799 -0.57(-1.12%)
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.