Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.91 45.21 43.88 44.71 1,019,042 +1.23(+2.84%)
Oct 30, 2018 41.74 43.62 41.35 43.48 618,356 +1.64(+3.92%)
Oct 29, 2018 43.27 43.27 41.26 41.83 778,189 -1.00(-2.33%)
Oct 26, 2018 40.86 43.04 40.42 42.83 1,196,252 +1.20(+2.87%)
Oct 25, 2018 44.88 44.88 40.94 41.64 1,479,366 -3.95(-8.66%)
Oct 24, 2018 46.36 47.18 45.48 45.58 894,749 -0.91(-1.96%)
Oct 23, 2018 45.32 47.09 44.74 46.49 709,817 +0.58(+1.26%)
Oct 22, 2018 46.22 47.15 45.89 45.91 553,430 -0.14(-0.31%)
Oct 19, 2018 46.43 47.26 45.81 46.06 545,313 -0.34(-0.74%)
Oct 18, 2018 47.80 47.80 46.31 46.40 684,276 -1.47(-3.07%)
Oct 17, 2018 49.06 49.19 47.40 47.87 829,387 -1.10(-2.25%)
Oct 16, 2018 48.10 49.02 47.12 48.97 451,958 +1.20(+2.52%)
Oct 15, 2018 47.18 48.18 47.03 47.76 415,245 +0.46(+0.96%)
Oct 12, 2018 47.25 47.86 46.60 47.31 550,373 +1.01(+2.17%)
Oct 11, 2018 46.85 47.92 46.29 46.30 418,699 -0.89(-1.89%)
Oct 10, 2018 48.59 48.80 47.02 47.19 734,908 -1.44(-2.96%)
Oct 09, 2018 49.64 50.68 48.19 48.64 1,542,088 -1.84(-3.65%)
Oct 08, 2018 50.56 51.24 49.65 50.48 371,240 -0.09(-0.19%)
Oct 05, 2018 50.64 50.87 49.73 50.57 578,835 +0.11(+0.23%)
Oct 04, 2018 51.45 51.66 50.31 50.46 389,666 -1.27(-2.46%)
Oct 03, 2018 51.34 51.88 51.08 51.73 302,021 +0.80(+1.56%)
Oct 02, 2018 51.46 51.81 50.64 50.93 507,745 -0.57(-1.11%)
Oct 01, 2018 51.80 51.90 51.24 51.50 567,432 -0.16(-0.31%)
Sep 28, 2018 51.40 52.13 51.40 51.66 695,846 +0.17(+0.33%)
Sep 27, 2018 51.25 51.83 51.02 51.49 386,184 +0.05(+0.09%)
Sep 26, 2018 52.32 53.06 51.39 51.44 632,293 +0.33(+0.65%)
Sep 25, 2018 51.54 51.82 50.51 51.11 632,032 -0.37(-0.72%)
Sep 24, 2018 52.36 53.12 51.37 51.48 735,435 -1.12(-2.13%)
Sep 21, 2018 50.67 52.78 50.67 52.60 2,451,749 +2.25(+4.47%)
Sep 20, 2018 50.05 50.69 49.66 50.35 886,365 +1.03(+2.10%)
Sep 19, 2018 49.81 49.85 49.11 49.32 433,710 -0.46(-0.91%)
Sep 18, 2018 48.78 50.25 48.78 49.77 536,458 +1.01(+2.08%)
Sep 17, 2018 49.52 49.96 48.73 48.76 460,298 -0.76(-1.53%)
Sep 14, 2018 48.57 49.72 48.57 49.52 442,891 +0.90(+1.85%)
Sep 13, 2018 49.41 49.49 48.53 48.62 318,825 -0.46(-0.93%)
Sep 12, 2018 49.22 49.96 48.72 49.07 450,808 -0.03(-0.06%)
Sep 11, 2018 48.45 49.24 48.43 49.10 460,206 +0.51(+1.05%)
Sep 10, 2018 48.39 49.08 47.91 48.59 618,574 +0.61(+1.26%)
Sep 07, 2018 47.80 48.82 47.57 47.98 505,649 +0.09(+0.18%)
Sep 06, 2018 48.03 48.76 47.69 47.90 489,287 +0.06(+0.12%)
Sep 05, 2018 48.06 48.37 47.44 47.84 535,127 -0.32(-0.67%)
Sep 04, 2018 47.12 48.53 46.62 48.16 492,344 +1.02(+2.17%)
Aug 31, 2018 47.14 47.14 47.14 0 +0.46(+1.00%)
Aug 30, 2018 46.41 47.24 46.33 46.67 395,869 +0.01(+0.02%)
Aug 29, 2018 46.78 46.94 46.23 46.66 328,492 -0.11(-0.24%)
Aug 28, 2018 46.69 47.01 46.31 46.78 311,647 +0.37(+0.80%)
Aug 27, 2018 48.12 48.12 46.17 46.41 400,191 -1.46(-3.05%)
Aug 24, 2018 48.30 48.59 47.86 47.87 375,282 -0.34(-0.71%)
Aug 23, 2018 48.25 48.85 48.05 48.21 813,502 +0.06(+0.12%)
Aug 22, 2018 47.88 48.53 47.68 48.15 493,003 +0.59(+1.24%)
Aug 21, 2018 46.96 47.87 46.93 47.57 414,328 +0.66(+1.41%)
Aug 20, 2018 46.75 47.01 46.32 46.90 348,988 +0.26(+0.55%)
Aug 17, 2018 45.96 46.97 45.84 46.65 373,699 +0.64(+1.38%)
Aug 16, 2018 45.38 46.79 45.38 46.01 634,688 +0.92(+2.04%)
Aug 15, 2018 45.30 45.64 44.83 45.09 690,205 -0.50(-1.10%)
Aug 14, 2018 44.06 46.01 44.06 45.59 545,207 +1.80(+4.11%)
Aug 13, 2018 44.35 44.63 43.70 43.79 484,997 -0.40(-0.90%)
Aug 10, 2018 45.00 45.29 43.88 44.19 516,830 -1.19(-2.61%)
Aug 09, 2018 45.00 45.74 44.58 45.38 473,784 +0.52(+1.16%)
Aug 08, 2018 44.61 45.28 44.42 44.85 364,480 +0.34(+0.77%)
Aug 07, 2018 43.91 44.90 43.83 44.51 594,608 +0.74(+1.69%)
Aug 06, 2018 43.62 44.06 43.43 43.77 360,527 +0.16(+0.37%)
Aug 03, 2018 43.43 43.76 42.86 43.61 746,239 +0.20(+0.46%)
Aug 02, 2018 42.19 43.71 42.19 43.41 767,253 +0.84(+1.98%)
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.