Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 65.05 65.22 63.68 64.11 449,600 -0.68(-1.05%)
Aug 29, 2019 64.63 65.05 63.95 64.79 311,699 +0.76(+1.19%)
Aug 28, 2019 62.60 64.26 62.21 64.03 346,580 +1.10(+1.75%)
Aug 27, 2019 64.23 64.23 62.80 62.93 571,172 -0.48(-0.76%)
Aug 26, 2019 62.56 63.53 61.77 63.41 470,240 +1.27(+2.04%)
Aug 23, 2019 63.95 64.73 61.89 62.14 431,800 -2.39(-3.70%)
Aug 22, 2019 64.45 65.45 64.39 64.53 418,609 +0.35(+0.55%)
Aug 21, 2019 64.05 64.63 63.90 64.18 380,630 +0.88(+1.39%)
Aug 20, 2019 64.54 64.54 63.18 63.30 410,954 -1.08(-1.68%)
Aug 19, 2019 65.00 65.32 64.36 64.38 427,888 +0.02(+0.03%)
Aug 16, 2019 62.74 64.59 62.62 64.36 557,000 +1.86(+2.98%)
Aug 15, 2019 64.04 64.05 62.08 62.50 392,108 -1.35(-2.11%)
Aug 14, 2019 63.25 64.60 62.92 63.85 880,495 -0.78(-1.21%)
Aug 13, 2019 63.04 64.92 62.70 64.63 334,769 +1.24(+1.96%)
Aug 12, 2019 64.20 64.36 63.08 63.39 352,624 -1.38(-2.13%)
Aug 09, 2019 65.23 66.56 64.70 64.77 720,900 -0.70(-1.07%)
Aug 08, 2019 64.51 65.94 64.36 65.47 531,585 +1.51(+2.36%)
Aug 07, 2019 62.79 64.28 62.57 63.96 516,998 +0.42(+0.66%)
Aug 06, 2019 61.90 63.54 61.56 63.54 633,029 +1.98(+3.22%)
Aug 05, 2019 60.52 61.82 59.55 61.56 866,418 +0.11(+0.18%)
Aug 02, 2019 62.33 62.91 61.03 61.45 518,300 -1.18(-1.88%)
Aug 01, 2019 63.85 65.48 62.29 62.63 692,799 -0.42(-0.67%)
Jul 31, 2019 63.44 64.68 62.67 63.05 695,948 -0.12(-0.19%)
Jul 30, 2019 62.00 63.57 60.16 63.17 745,489 -0.46(-0.72%)
Jul 29, 2019 63.59 63.85 62.59 63.63 636,013 -0.45(-0.70%)
Jul 26, 2019 63.47 64.21 62.74 64.08 574,800 +1.61(+2.58%)
Jul 25, 2019 68.44 68.44 61.51 62.47 1,292,518 -2.53(-3.89%)
Jul 24, 2019 62.97 65.02 62.51 65.00 926,974 +1.58(+2.49%)
Jul 23, 2019 63.34 63.56 62.83 63.42 524,567 +0.39(+0.62%)
Jul 22, 2019 63.42 64.52 62.98 63.03 563,598 -0.27(-0.43%)
Jul 19, 2019 63.49 64.28 63.23 63.30 520,900 -0.28(-0.44%)
Jul 18, 2019 62.98 63.79 62.56 63.58 448,475 +0.43(+0.68%)
Jul 17, 2019 63.94 64.05 62.59 63.15 553,685 -1.03(-1.60%)
Jul 16, 2019 64.32 65.38 64.15 64.18 557,969 +0.06(+0.09%)
Jul 15, 2019 63.45 64.36 62.86 64.12 513,480 +0.68(+1.07%)
Jul 12, 2019 62.14 63.79 62.01 63.44 552,100 +1.48(+2.39%)
Jul 11, 2019 63.27 63.32 61.24 61.96 735,405 -1.42(-2.24%)
Jul 10, 2019 63.02 63.58 62.49 63.38 556,110 +0.91(+1.46%)
Jul 09, 2019 63.35 63.80 62.35 62.47 387,304 -1.14(-1.79%)
Jul 08, 2019 64.08 64.29 63.13 63.61 763,137 -0.63(-0.98%)
Jul 05, 2019 63.92 64.49 63.62 64.24 448,100 +0.20(+0.31%)
Jul 03, 2019 63.57 64.23 63.22 64.04 288,800 +0.71(+1.12%)
Jul 02, 2019 62.78 63.72 62.42 63.33 567,968 +0.44(+0.70%)
Jul 01, 2019 62.15 63.76 62.04 62.89 887,355 +1.48(+2.41%)
Jun 28, 2019 60.67 61.45 60.55 61.41 3,341,900 +0.43(+0.71%)
Jun 27, 2019 61.32 61.76 60.49 60.98 671,868 -0.18(-0.29%)
Jun 26, 2019 61.01 61.51 60.14 61.16 574,613 +0.09(+0.15%)
Jun 25, 2019 62.19 62.33 60.88 61.07 635,205 -0.52(-0.84%)
Jun 24, 2019 61.91 62.67 61.35 61.59 670,964 +0.28(+0.46%)
Jun 21, 2019 61.06 61.56 60.56 61.31 937,600 -0.04(-0.07%)
Jun 20, 2019 61.61 62.43 60.91 61.35 537,970 +0.08(+0.13%)
Jun 19, 2019 60.65 61.58 59.51 61.27 533,699 +0.76(+1.26%)
Jun 18, 2019 61.19 61.41 60.06 60.51 589,299 -0.39(-0.64%)
Jun 17, 2019 61.17 61.17 60.22 60.90 793,590 +0.31(+0.51%)
Jun 14, 2019 60.78 61.01 59.99 60.59 445,800 -0.48(-0.79%)
Jun 13, 2019 60.41 61.07 59.60 61.07 1,125,516 +0.92(+1.53%)
Jun 12, 2019 59.58 60.72 59.50 60.15 710,951 +1.10(+1.86%)
Jun 11, 2019 59.65 60.37 58.61 59.05 580,758 -0.18(-0.30%)
Jun 10, 2019 56.96 60.45 56.74 59.23 1,143,108 +3.51(+6.30%)
Jun 07, 2019 54.89 55.90 54.66 55.72 471,300 +1.00(+1.83%)
Jun 06, 2019 54.97 55.16 54.00 54.72 550,804 -0.25(-0.45%)
Jun 05, 2019 54.88 55.98 54.15 54.97 519,686 +0.09(+0.16%)
Jun 04, 2019 53.70 54.92 53.49 54.88 581,972 +1.70(+3.20%)
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.