Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.91 38.44 36.86 38.18 1,073,281 +1.21(+3.27%)
Jul 30, 2018 38.35 38.65 36.79 36.97 1,387,653 -1.35(-3.52%)
Jul 27, 2018 43.41 43.57 38.00 38.32 2,131,118 -4.74(-11.01%)
Jul 26, 2018 41.92 44.79 40.87 43.07 1,994,887 +4.70(+12.25%)
Jul 25, 2018 39.75 40.02 38.12 38.37 1,135,626 -1.30(-3.27%)
Jul 24, 2018 40.54 40.93 39.20 39.66 694,445 -0.77(-1.90%)
Jul 23, 2018 40.44 40.91 40.29 40.43 544,017 -0.21(-0.52%)
Jul 20, 2018 41.04 41.24 40.55 40.64 380,205 -0.45(-1.09%)
Jul 19, 2018 39.50 41.19 39.45 41.09 820,888 +1.51(+3.81%)
Jul 18, 2018 39.74 40.11 39.57 39.58 991,963 -0.06(-0.16%)
Jul 17, 2018 39.13 40.15 39.12 39.65 543,251 +0.63(+1.60%)
Jul 16, 2018 39.65 39.65 38.66 39.02 410,502 -0.56(-1.40%)
Jul 13, 2018 39.47 39.87 39.32 39.58 494,179 +0.21(+0.54%)
Jul 12, 2018 39.20 39.59 38.75 39.36 432,691 +0.27(+0.70%)
Jul 11, 2018 39.06 39.40 38.68 39.09 330,806 -0.11(-0.27%)
Jul 10, 2018 39.28 39.59 38.99 39.20 289,030 -0.01(-0.02%)
Jul 09, 2018 39.05 39.41 38.67 39.20 521,125 +0.30(+0.77%)
Jul 06, 2018 38.65 39.37 38.10 38.91 588,507 +0.34(+0.89%)
Jul 05, 2018 39.14 39.42 38.38 38.56 836,208 -0.31(-0.79%)
Jul 03, 2018 38.87 38.87 38.87 0 -0.06(-0.16%)
Jul 02, 2018 38.16 39.05 38.05 38.93 374,343 +0.63(+1.63%)
Jun 29, 2018 38.83 39.08 38.31 38.31 593,121 -0.31(-0.80%)
Jun 28, 2018 37.72 39.08 37.66 38.61 1,030,633 +0.71(+1.86%)
Jun 27, 2018 39.53 39.82 37.86 37.91 901,740 -1.66(-4.19%)
Jun 26, 2018 39.58 39.83 39.42 39.57 605,820 -0.11(-0.27%)
Jun 25, 2018 39.79 39.85 39.19 39.67 667,671 -0.18(-0.44%)
Jun 22, 2018 39.93 40.12 39.67 39.85 1,690,567 +0.02(+0.04%)
Jun 21, 2018 39.73 40.08 39.58 39.83 536,760 +0.13(+0.33%)
Jun 20, 2018 39.84 40.02 39.04 39.70 396,823 +0.04(+0.11%)
Jun 19, 2018 39.26 39.67 38.57 39.65 490,336 +0.14(+0.36%)
Jun 18, 2018 38.63 39.94 38.17 39.51 699,978 +0.85(+2.19%)
Jun 15, 2018 38.79 38.09 38.67 989,295 -0.12(-0.32%)
Jun 14, 2018 38.81 39.06 38.65 38.79 503,016 +0.03(+0.07%)
Jun 13, 2018 38.36 38.81 38.17 38.76 967,023 +0.52(+1.36%)
Jun 12, 2018 37.42 38.52 37.27 38.24 533,904 +0.86(+2.29%)
Jun 11, 2018 36.45 37.47 36.45 37.39 476,080 +0.95(+2.61%)
Jun 08, 2018 35.78 36.54 35.70 36.44 801,791 +0.56(+1.55%)
Jun 07, 2018 36.01 36.48 35.78 35.88 595,249 +0.03(+0.07%)
Jun 06, 2018 35.24 35.85 491,972 +0.11(+0.32%)
Jun 05, 2018 35.64 35.96 35.50 35.74 488,379 +0.11(+0.32%)
Jun 04, 2018 35.33 35.78 35.26 35.63 515,213 +0.44(+1.25%)
Jun 01, 2018 35.25 35.56 34.70 35.18 854,116 +0.11(+0.33%)
May 31, 2018 36.44 36.45 35.05 35.07 571,121 -1.21(-3.33%)
May 30, 2018 36.15 36.69 36.15 36.28 610,736 +0.25(+0.69%)
May 29, 2018 35.74 36.15 35.55 36.03 316,672 +0.01(+0.02%)
May 25, 2018 36.02 36.02 36.02 0 -0.09(-0.24%)
May 24, 2018 35.85 36.41 35.81 36.11 755,539 +0.24(+0.66%)
May 23, 2018 35.48 36.16 35.47 35.87 511,996 +0.42(+1.19%)
May 22, 2018 36.31 36.81 35.08 35.45 865,848 -0.72(-2.00%)
May 21, 2018 36.46 36.92 36.09 36.17 604,638 -0.08(-0.22%)
May 18, 2018 36.23 36.56 35.80 36.25 658,297 +0.11(+0.29%)
May 17, 2018 35.92 36.71 35.86 36.15 607,492 +0.37(+1.03%)
May 16, 2018 35.93 36.17 35.48 35.78 727,338 +0.04(+0.12%)
May 15, 2018 35.41 36.00 35.26 35.73 780,058 +0.07(+0.20%)
May 14, 2018 35.73 35.95 35.30 35.66 641,693 -0.04(-0.10%)
May 11, 2018 35.26 35.86 35.11 35.70 769,898 +0.43(+1.23%)
May 10, 2018 35.29 35.50 34.80 35.26 686,193 +0.21(+0.60%)
May 09, 2018 34.88 35.17 34.18 35.05 1,543,697 +0.38(+1.09%)
May 08, 2018 35.39 35.86 34.54 34.67 1,284,669 -0.91(-2.55%)
May 07, 2018 36.67 36.90 35.45 35.58 800,928 -1.07(-2.91%)
May 04, 2018 35.47 36.78 35.39 36.65 1,040,964 +0.96(+2.69%)
May 03, 2018 35.87 36.13 35.08 35.69 766,941 -0.29(-0.81%)
May 02, 2018 35.48 36.40 35.39 35.98 1,220,670 +0.47(+1.32%)
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.