Aarons Holdings Company (NY: AAN )

12.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 60.99 61.99 60.99 61.68 739,434 +0.64(+1.05%)
Sep 27, 2019 60.63 61.29 59.77 61.04 560,405 +0.60(+0.98%)
Sep 26, 2019 59.87 60.55 59.37 60.44 597,016 +1.29(+2.17%)
Sep 25, 2019 58.53 59.36 57.93 59.16 554,276 +0.63(+1.08%)
Sep 24, 2019 58.54 59.15 57.76 58.52 676,761 +0.20(+0.35%)
Sep 23, 2019 57.66 58.65 57.56 58.32 460,207 +0.54(+0.93%)
Sep 20, 2019 57.96 58.76 57.41 57.78 1,091,951 -0.07(-0.12%)
Sep 19, 2019 58.22 58.81 57.78 57.85 441,716 -0.22(-0.38%)
Sep 18, 2019 58.68 58.69 57.58 58.07 363,475 -0.58(-0.99%)
Sep 17, 2019 58.14 59.13 57.86 58.65 522,122 +0.22(+0.38%)
Sep 16, 2019 59.67 59.91 57.95 58.43 553,169 -1.77(-2.93%)
Sep 13, 2019 59.97 60.99 59.74 60.20 379,550 +0.02(+0.03%)
Sep 12, 2019 62.04 62.12 60.06 60.18 444,416 -1.37(-2.23%)
Sep 11, 2019 60.17 61.61 59.86 61.55 503,115 +1.35(+2.25%)
Sep 10, 2019 58.38 60.62 57.91 60.20 562,846 +1.67(+2.85%)
Sep 09, 2019 59.19 59.53 57.91 58.53 538,966 -0.49(-0.83%)
Sep 06, 2019 60.38 60.66 58.95 59.02 369,647 -1.17(-1.94%)
Sep 05, 2019 59.78 60.86 59.64 60.19 408,765 +1.02(+1.72%)
Sep 04, 2019 60.21 60.30 58.75 59.17 452,425 -0.51(-0.85%)
Sep 03, 2019 61.13 61.43 59.53 59.68 454,326 -1.82(-2.96%)
Aug 30, 2019 62.40 62.56 61.09 61.50 468,679 -0.65(-1.05%)
Aug 29, 2019 62.00 62.40 61.35 62.15 324,926 +0.73(+1.19%)
Aug 28, 2019 60.05 61.64 59.68 61.42 361,287 +1.06(+1.75%)
Aug 27, 2019 61.62 61.62 60.24 60.37 595,410 -0.46(-0.76%)
Aug 26, 2019 60.01 60.94 59.26 60.83 490,195 +1.22(+2.04%)
Aug 23, 2019 61.35 62.09 59.37 59.61 450,123 -2.29(-3.70%)
Aug 22, 2019 61.83 62.79 61.77 61.90 436,373 +0.34(+0.55%)
Aug 21, 2019 61.44 62.00 61.30 61.57 396,782 +0.84(+1.39%)
Aug 20, 2019 61.91 61.91 60.61 60.72 428,393 -1.04(-1.68%)
Aug 19, 2019 62.35 62.66 61.74 61.76 446,045 +0.02(+0.03%)
Aug 16, 2019 60.19 61.96 60.07 61.74 580,636 +1.78(+2.98%)
Aug 15, 2019 61.43 61.44 59.55 59.96 408,747 -1.30(-2.11%)
Aug 14, 2019 60.68 61.97 60.36 61.25 917,859 -0.75(-1.21%)
Aug 13, 2019 60.47 62.28 60.15 62.00 348,975 +1.19(+1.96%)
Aug 12, 2019 61.59 61.74 60.51 60.81 367,587 -1.32(-2.13%)
Aug 09, 2019 62.57 63.85 62.07 62.13 751,492 -0.67(-1.07%)
Aug 08, 2019 61.88 63.26 61.74 62.80 554,143 +1.45(+2.36%)
Aug 07, 2019 60.23 61.66 60.02 61.36 538,937 +0.40(+0.66%)
Aug 06, 2019 59.38 60.95 59.05 60.95 659,892 +1.90(+3.22%)
Aug 05, 2019 58.06 59.30 57.13 59.05 903,185 +0.11(+0.18%)
Aug 02, 2019 59.79 60.35 58.55 58.95 540,294 -1.13(-1.88%)
Aug 01, 2019 61.25 62.81 59.75 60.08 722,198 -0.40(-0.67%)
Jul 31, 2019 60.86 62.05 60.12 60.48 725,481 -0.12(-0.19%)
Jul 30, 2019 59.48 60.98 57.71 60.60 777,124 -0.44(-0.72%)
Jul 29, 2019 61.00 61.25 60.04 61.04 663,002 -0.43(-0.70%)
Jul 26, 2019 60.89 61.60 60.19 61.47 599,192 +1.54(+2.58%)
Jul 25, 2019 65.65 65.65 59.00 59.93 1,347,367 -2.43(-3.89%)
Jul 24, 2019 60.41 62.37 59.97 62.35 966,311 +1.52(+2.49%)
Jul 23, 2019 60.76 60.97 60.27 60.84 546,827 +0.37(+0.62%)
Jul 22, 2019 60.84 61.89 60.42 60.46 587,514 -0.26(-0.43%)
Jul 19, 2019 60.91 61.66 60.66 60.72 543,004 -0.27(-0.44%)
Jul 18, 2019 60.42 61.19 60.01 60.99 467,506 +0.41(+0.68%)
Jul 17, 2019 61.34 61.44 60.04 60.58 577,181 -0.99(-1.60%)
Jul 16, 2019 61.70 62.72 61.54 61.57 581,646 +0.06(+0.09%)
Jul 15, 2019 60.87 61.74 60.30 61.51 535,270 +0.65(+1.07%)
Jul 12, 2019 59.61 61.19 59.49 60.86 575,528 +1.42(+2.39%)
Jul 11, 2019 60.69 60.74 58.74 59.44 766,612 -1.36(-2.24%)
Jul 10, 2019 60.45 60.99 59.95 60.80 579,709 +0.87(+1.46%)
Jul 09, 2019 60.77 61.20 59.81 59.93 403,739 -1.09(-1.79%)
Jul 08, 2019 61.47 61.67 60.56 61.02 795,521 -0.60(-0.98%)
Jul 05, 2019 61.32 61.86 61.03 61.62 467,115 +0.19(+0.31%)
Jul 03, 2019 60.98 61.62 60.65 61.43 301,055 +0.68(+1.12%)
Jul 02, 2019 60.22 61.13 59.88 60.75 592,070 +0.42(+0.70%)
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.