Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.18 48.86 48.18 48.43 742,342 +0.16(+0.33%)
Sep 27, 2018 48.04 48.59 47.82 48.27 411,989 +0.04(+0.09%)
Sep 26, 2018 49.04 49.73 48.17 48.22 674,542 +0.31(+0.65%)
Sep 25, 2018 48.31 48.58 47.34 47.91 674,263 -0.35(-0.72%)
Sep 24, 2018 49.08 49.80 48.15 48.26 784,576 -1.05(-2.13%)
Sep 21, 2018 47.49 49.48 47.49 49.31 2,615,572 +2.11(+4.46%)
Sep 20, 2018 46.91 47.51 46.55 47.20 945,591 +0.97(+2.10%)
Sep 19, 2018 46.69 46.72 46.03 46.23 462,690 -0.43(-0.91%)
Sep 18, 2018 45.72 47.10 45.72 46.66 572,304 +0.95(+2.08%)
Sep 17, 2018 46.42 46.83 45.68 45.71 491,055 -0.71(-1.53%)
Sep 14, 2018 45.53 46.60 45.53 46.42 472,485 +0.84(+1.85%)
Sep 13, 2018 46.32 46.39 45.49 45.57 340,128 -0.43(-0.93%)
Sep 12, 2018 46.13 46.83 45.67 46.00 480,931 -0.03(-0.06%)
Sep 11, 2018 45.41 46.16 45.40 46.03 490,957 +0.48(+1.05%)
Sep 10, 2018 45.36 46.01 44.91 45.55 659,906 +0.57(+1.26%)
Sep 07, 2018 44.81 45.76 44.59 44.98 539,437 +0.08(+0.18%)
Sep 06, 2018 45.02 45.71 44.70 44.90 521,981 +0.05(+0.12%)
Sep 05, 2018 45.05 45.34 44.47 44.84 570,883 -0.30(-0.67%)
Sep 04, 2018 44.17 45.49 43.70 45.15 525,242 +0.96(+2.17%)
Aug 31, 2018 44.19 44.19 44.19 0 +0.44(+1.00%)
Aug 30, 2018 43.50 44.28 43.43 43.75 422,321 +0.01(+0.02%)
Aug 29, 2018 43.85 44.00 43.33 43.74 350,441 -0.11(-0.24%)
Aug 28, 2018 43.77 44.06 43.41 43.85 332,471 +0.35(+0.80%)
Aug 27, 2018 45.11 45.11 43.28 43.50 426,931 -1.37(-3.05%)
Aug 24, 2018 45.27 45.55 44.86 44.87 400,358 -0.32(-0.71%)
Aug 23, 2018 45.23 45.79 45.04 45.19 867,860 +0.05(+0.12%)
Aug 22, 2018 44.88 45.49 44.69 45.14 525,945 +0.55(+1.24%)
Aug 21, 2018 44.02 44.87 43.99 44.59 442,013 +0.62(+1.42%)
Aug 20, 2018 43.82 44.06 43.42 43.96 372,307 +0.24(+0.55%)
Aug 17, 2018 43.08 44.03 42.96 43.72 398,670 +0.60(+1.38%)
Aug 16, 2018 42.54 43.86 42.54 43.13 677,098 +0.86(+2.04%)
Aug 15, 2018 42.46 42.78 42.02 42.27 736,324 -0.47(-1.10%)
Aug 14, 2018 41.30 43.13 41.30 42.74 581,637 +1.69(+4.11%)
Aug 13, 2018 41.57 41.83 40.96 41.05 517,404 -0.37(-0.90%)
Aug 10, 2018 42.18 42.45 41.13 41.42 551,364 -1.11(-2.61%)
Aug 09, 2018 42.18 42.87 41.79 42.53 505,442 +0.49(+1.16%)
Aug 08, 2018 41.81 42.44 41.64 42.04 388,834 +0.32(+0.77%)
Aug 07, 2018 41.16 42.09 41.08 41.72 634,340 +0.69(+1.69%)
Aug 06, 2018 40.89 41.30 40.71 41.03 384,617 +0.15(+0.37%)
Aug 03, 2018 40.71 41.02 40.18 40.88 796,102 +0.19(+0.46%)
Aug 02, 2018 39.55 40.98 39.55 40.69 818,520 +0.79(+1.98%)
Aug 01, 2018 38.33 39.97 38.33 39.90 886,945 +1.41(+3.67%)
Jul 31, 2018 37.21 38.75 37.16 38.49 1,064,705 +1.22(+3.27%)
Jul 30, 2018 38.66 38.96 37.09 37.27 1,376,564 -1.36(-3.52%)
Jul 27, 2018 43.76 43.92 38.30 38.63 2,114,089 -4.78(-11.01%)
Jul 26, 2018 42.26 45.15 41.20 43.41 1,978,947 +4.74(+12.25%)
Jul 25, 2018 40.07 40.35 38.43 38.68 1,126,552 -1.31(-3.27%)
Jul 24, 2018 40.87 41.26 39.51 39.98 688,896 -0.77(-1.90%)
Jul 23, 2018 40.76 41.24 40.61 40.76 539,669 -0.21(-0.52%)
Jul 20, 2018 41.37 41.57 40.88 40.97 377,167 -0.45(-1.09%)
Jul 19, 2018 39.82 41.52 39.77 41.42 814,329 +1.52(+3.81%)
Jul 18, 2018 40.06 40.44 39.89 39.90 984,037 -0.06(-0.16%)
Jul 17, 2018 39.45 40.47 39.43 39.97 538,910 +0.63(+1.60%)
Jul 16, 2018 39.97 39.97 38.97 39.33 407,222 -0.56(-1.40%)
Jul 13, 2018 39.79 40.20 39.64 39.89 490,230 +0.21(+0.54%)
Jul 12, 2018 39.52 39.91 39.06 39.68 429,233 +0.28(+0.70%)
Jul 11, 2018 39.38 39.72 39.00 39.41 328,163 -0.11(-0.27%)
Jul 10, 2018 39.60 39.91 39.31 39.51 286,720 -0.01(-0.02%)
Jul 09, 2018 39.36 39.73 38.98 39.52 516,961 +0.30(+0.77%)
Jul 06, 2018 38.96 39.69 38.41 39.22 583,805 +0.35(+0.89%)
Jul 05, 2018 39.46 39.74 38.69 38.87 829,526 -0.31(-0.79%)
Jul 03, 2018 39.18 39.18 39.18 0 -0.06(-0.16%)
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.