Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.15 44.15 44.15 0 +0.98(+2.26%)
Mar 28, 2018 43.08 43.84 42.85 43.17 559,044 +0.14(+0.33%)
Mar 27, 2018 43.74 44.15 42.83 43.03 632,660 -0.77(-1.75%)
Mar 26, 2018 43.52 43.92 42.75 43.80 517,042 +0.88(+2.05%)
Mar 23, 2018 43.61 44.01 42.87 42.92 538,107 -0.61(-1.39%)
Mar 22, 2018 44.39 44.73 43.48 43.53 828,529 -1.33(-2.96%)
Mar 21, 2018 44.88 45.48 44.72 44.85 487,945 -0.16(-0.36%)
Mar 20, 2018 44.76 45.20 44.69 45.01 634,557 +0.19(+0.42%)
Mar 19, 2018 45.62 45.74 44.56 44.82 602,280 -0.93(-2.03%)
Mar 16, 2018 45.24 46.19 45.24 45.75 1,916,667 +0.45(+0.98%)
Mar 15, 2018 45.78 46.04 44.98 45.31 597,285 -0.46(-1.01%)
Mar 14, 2018 46.15 46.59 45.15 45.77 621,128 -0.01(-0.02%)
Mar 13, 2018 46.39 47.12 45.58 45.78 870,356 -0.51(-1.10%)
Mar 12, 2018 45.65 46.78 45.65 46.29 752,482 +0.88(+1.94%)
Mar 09, 2018 46.18 46.25 44.92 45.41 688,460 -0.63(-1.38%)
Mar 08, 2018 45.57 46.14 45.37 46.04 661,437 +0.77(+1.69%)
Mar 07, 2018 45.53 45.28 617,167 -0.15(-0.33%)
Mar 06, 2018 44.65 45.69 44.49 45.43 747,048 +1.00(+2.26%)
Mar 05, 2018 44.74 44.85 43.86 44.43 756,576 -0.32(-0.72%)
Mar 02, 2018 43.25 44.86 43.25 44.75 651,604 +0.77(+1.74%)
Mar 01, 2018 43.64 44.05 42.81 43.98 635,540 +0.23(+0.52%)
Feb 28, 2018 43.67 44.57 43.67 43.75 948,074 +0.25(+0.57%)
Feb 27, 2018 43.05 43.90 42.97 43.51 1,329,940 +0.31(+0.72%)
Feb 26, 2018 42.75 43.46 42.59 43.19 747,767 +0.71(+1.67%)
Feb 23, 2018 42.07 42.63 41.42 42.48 486,532 +0.62(+1.47%)
Feb 22, 2018 42.10 41.87 945,378 +0.34(+0.82%)
Feb 21, 2018 40.15 42.03 40.10 41.53 1,126,342 +1.23(+3.05%)
Feb 20, 2018 41.19 42.08 40.13 40.30 1,986,937 -0.80(-1.94%)
Feb 16, 2018 41.09 41.09 41.09 0 -0.37(-0.89%)
Feb 15, 2018 43.48 45.45 41.34 41.46 2,949,167 +3.28(+8.58%)
Feb 14, 2018 36.96 38.54 36.96 38.19 1,104,676 +0.78(+2.08%)
Feb 13, 2018 37.31 37.61 36.94 37.41 638,861 +0.07(+0.18%)
Feb 12, 2018 37.43 37.62 36.41 37.34 1,010,162 -0.02(-0.05%)
Feb 09, 2018 36.61 37.54 36.13 37.36 1,025,088 +0.94(+2.57%)
Feb 08, 2018 37.39 37.89 36.29 36.42 1,425,110 -0.85(-2.29%)
Feb 07, 2018 36.33 37.27 36.30 37.28 672,575 +0.88(+2.42%)
Feb 06, 2018 34.72 36.83 34.28 36.40 771,188 +0.33(+0.92%)
Feb 05, 2018 36.65 36.81 35.09 36.07 686,894 -1.01(-2.73%)
Feb 02, 2018 38.38 38.71 37.00 37.08 588,410 -1.44(-3.74%)
Feb 01, 2018 38.59 38.93 38.07 38.52 749,304 -0.20(-0.51%)
Jan 31, 2018 39.89 40.08 38.38 38.72 1,022,684 -0.99(-2.50%)
Jan 30, 2018 39.19 39.92 39.19 39.71 611,820 +0.16(+0.41%)
Jan 29, 2018 40.24 40.34 39.37 39.55 378,579 -0.84(-2.09%)
Jan 26, 2018 39.63 40.40 39.29 40.39 462,609 +0.99(+2.52%)
Jan 25, 2018 39.58 39.93 38.97 39.40 621,773 -0.10(-0.26%)
Jan 24, 2018 39.00 40.09 38.93 39.50 856,452 -0.37(-0.93%)
Jan 23, 2018 40.05 40.05 39.28 39.87 440,077 -0.17(-0.43%)
Jan 22, 2018 39.84 40.21 39.27 40.04 550,877 +0.20(+0.50%)
Jan 19, 2018 38.44 39.89 38.44 39.84 587,552 +1.32(+3.42%)
Jan 18, 2018 38.27 38.59 37.84 38.53 803,831 +0.27(+0.72%)
Jan 17, 2018 39.27 39.35 38.24 38.25 828,565 -0.95(-2.42%)
Jan 16, 2018 39.33 40.26 38.91 39.20 647,916 +0.26(+0.66%)
Jan 12, 2018 38.94 38.94 38.94 0 +0.01(+0.02%)
Jan 11, 2018 37.08 39.11 36.97 38.93 937,946 +1.87(+5.03%)
Jan 10, 2018 37.96 37.96 37.00 37.07 973,361 -0.62(-1.63%)
Jan 09, 2018 38.65 38.72 37.48 37.68 1,176,116 -0.87(-2.26%)
Jan 08, 2018 37.71 38.64 37.53 38.56 636,768 +0.74(+1.95%)
Jan 05, 2018 37.73 37.92 37.46 37.82 496,370 +0.10(+0.28%)
Jan 04, 2018 37.85 38.12 37.21 37.71 587,003 +0.15(+0.40%)
Jan 03, 2018 37.33 38.24 37.15 37.56 742,883 +0.19(+0.51%)
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.