Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.79 20.84 19.58 20.08 1,759,872 +0.20(+1.02%)
Mar 30, 2020 20.51 20.75 18.82 19.88 1,376,513 -0.97(-4.65%)
Mar 27, 2020 19.69 21.39 19.24 20.85 1,454,849 -0.04(-0.17%)
Mar 26, 2020 21.51 22.64 20.49 20.89 1,583,060 -0.06(-0.29%)
Mar 25, 2020 18.65 21.42 18.21 20.95 1,989,643 +2.60(+14.18%)
Mar 24, 2020 14.94 18.48 14.64 18.35 2,277,939 +4.49(+32.38%)
Mar 23, 2020 13.08 14.96 11.47 13.86 2,701,671 +0.63(+4.80%)
Mar 20, 2020 16.21 17.63 13.05 13.22 2,542,414 -2.86(-17.76%)
Mar 19, 2020 15.88 17.37 14.73 16.08 2,156,306 -0.12(-0.76%)
Mar 18, 2020 17.98 18.37 15.83 16.20 2,333,474 -3.07(-15.92%)
Mar 17, 2020 21.59 21.69 17.76 19.27 3,421,329 -2.06(-9.67%)
Mar 16, 2020 24.44 24.64 21.10 21.33 1,762,895 -5.23(-19.68%)
Mar 13, 2020 25.79 26.68 22.99 26.56 1,660,157 +2.09(+8.54%)
Mar 12, 2020 24.86 25.72 23.38 24.47 1,652,999 -2.10(-7.90%)
Mar 11, 2020 28.93 29.48 25.79 26.57 1,730,951 -3.04(-10.27%)
Mar 10, 2020 29.01 29.67 28.59 29.61 1,292,496 +1.03(+3.61%)
Mar 09, 2020 28.89 29.93 28.21 28.58 1,122,559 -2.07(-6.76%)
Mar 06, 2020 30.18 31.49 30.16 30.65 1,180,576 -0.98(-3.09%)
Mar 05, 2020 32.68 32.94 30.51 31.63 1,525,213 -1.66(-4.98%)
Mar 04, 2020 33.60 33.60 32.21 33.29 1,135,728 +0.10(+0.29%)
Mar 03, 2020 34.19 34.82 32.77 33.19 1,117,773 -0.97(-2.84%)
Mar 02, 2020 34.90 34.90 33.00 34.16 1,788,988 -0.51(-1.47%)
Feb 28, 2020 35.44 35.68 33.68 34.67 2,425,808 -1.43(-3.96%)
Feb 27, 2020 35.26 36.98 34.79 36.10 1,593,793 -0.48(-1.33%)
Feb 26, 2020 38.02 38.02 36.30 36.59 1,310,430 -1.06(-2.81%)
Feb 25, 2020 38.14 38.22 37.07 37.64 1,681,145 -0.51(-1.34%)
Feb 24, 2020 36.17 38.51 35.96 38.16 2,446,823 -0.04(-0.12%)
Feb 21, 2020 39.77 39.99 38.03 38.20 2,192,029 -1.87(-4.66%)
Feb 20, 2020 43.32 43.68 38.98 40.07 5,817,127 -9.43(-19.06%)
Feb 19, 2020 50.89 51.12 49.31 49.50 1,202,678 -1.23(-2.43%)
Feb 18, 2020 51.41 51.62 50.58 50.74 831,469 -0.57(-1.12%)
Feb 14, 2020 51.55 51.89 50.80 51.31 476,064 -0.11(-0.21%)
Feb 13, 2020 51.00 51.67 50.93 51.42 471,386 +0.40(+0.78%)
Feb 12, 2020 52.01 52.43 50.59 51.02 590,144 -0.60(-1.16%)
Feb 11, 2020 50.28 51.82 49.99 51.62 850,071 +1.62(+3.24%)
Feb 10, 2020 49.00 50.47 48.93 50.00 876,890 +1.07(+2.18%)
Feb 07, 2020 49.98 49.99 48.79 48.93 726,290 -1.26(-2.51%)
Feb 06, 2020 50.01 50.61 49.49 50.19 675,176 +0.31(+0.62%)
Feb 05, 2020 49.81 50.62 49.42 49.88 1,112,093 +1.08(+2.20%)
Feb 04, 2020 53.95 53.99 48.13 48.81 3,301,044 -4.42(-8.30%)
Feb 03, 2020 52.57 53.62 52.08 53.22 1,056,814 +0.89(+1.70%)
Jan 31, 2020 55.48 55.49 52.30 52.33 1,029,148 -3.03(-5.48%)
Jan 30, 2020 55.68 56.32 55.06 55.36 563,303 -0.81(-1.44%)
Jan 29, 2020 55.58 56.52 55.50 56.18 665,631 +0.84(+1.51%)
Jan 28, 2020 54.46 55.59 54.31 55.34 433,544 +1.17(+2.16%)
Jan 27, 2020 53.33 54.54 52.91 54.17 757,940 -0.04(-0.07%)
Jan 24, 2020 53.98 54.90 53.60 54.20 667,534 +0.11(+0.20%)
Jan 23, 2020 53.80 54.56 53.25 54.10 639,510 +0.21(+0.39%)
Jan 22, 2020 53.43 54.25 53.37 53.88 539,212 +0.66(+1.24%)
Jan 21, 2020 54.05 54.10 52.14 53.22 692,743 -0.89(-1.65%)
Jan 17, 2020 53.77 54.34 53.47 54.11 1,091,647 +1.01(+1.89%)
Jan 16, 2020 52.95 53.43 52.27 53.11 554,242 +0.51(+0.97%)
Jan 15, 2020 51.72 52.76 51.67 52.60 678,595 +0.56(+1.08%)
Jan 14, 2020 51.34 52.04 51.05 52.03 488,110 +0.65(+1.27%)
Jan 13, 2020 50.89 51.60 50.69 51.38 639,949 +0.49(+0.97%)
Jan 10, 2020 51.11 51.49 50.62 50.89 619,780 -0.16(-0.31%)
Jan 09, 2020 51.94 52.02 50.67 51.04 779,324 -0.62(-1.19%)
Jan 08, 2020 50.96 52.07 50.96 51.66 676,018 +0.89(+1.75%)
Jan 07, 2020 50.83 51.23 50.54 50.77 565,102 -0.08(-0.16%)
Jan 06, 2020 49.95 51.01 49.47 50.85 624,961 +0.63(+1.25%)
Jan 03, 2020 50.32 50.77 49.81 50.22 530,057 -0.62(-1.21%)
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.