Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.91 36.16 34.13 35.14 2,393,826 -1.45(-3.96%)
Feb 27, 2020 35.73 37.48 35.25 36.58 1,572,780 -0.49(-1.33%)
Feb 26, 2020 38.53 38.53 36.79 37.08 1,293,153 -1.07(-2.81%)
Feb 25, 2020 38.65 38.73 37.57 38.15 1,658,981 -0.52(-1.34%)
Feb 24, 2020 36.66 39.02 36.44 38.67 2,414,564 -0.04(-0.12%)
Feb 21, 2020 40.30 40.52 38.54 38.71 2,163,129 -1.89(-4.66%)
Feb 20, 2020 43.90 44.27 39.51 40.60 5,740,433 -9.56(-19.06%)
Feb 19, 2020 51.57 51.80 49.97 50.16 1,186,822 -1.25(-2.43%)
Feb 18, 2020 52.09 52.31 51.25 51.41 820,507 -0.58(-1.12%)
Feb 14, 2020 52.24 52.58 51.48 51.99 469,788 -0.11(-0.21%)
Feb 13, 2020 51.68 52.36 51.61 52.10 465,171 +0.40(+0.78%)
Feb 12, 2020 52.71 53.13 51.26 51.70 582,363 -0.61(-1.16%)
Feb 11, 2020 50.95 52.51 50.65 52.31 838,864 +1.64(+3.24%)
Feb 10, 2020 49.65 51.15 49.58 50.66 865,329 +1.08(+2.18%)
Feb 07, 2020 50.65 50.65 49.44 49.58 716,715 -1.28(-2.51%)
Feb 06, 2020 50.68 51.29 50.15 50.86 666,275 +0.31(+0.62%)
Feb 05, 2020 50.48 51.30 50.08 50.55 1,097,431 +1.09(+2.20%)
Feb 04, 2020 54.67 54.71 48.77 49.46 3,257,523 -4.48(-8.30%)
Feb 03, 2020 53.27 54.34 52.78 53.93 1,042,881 +0.90(+1.70%)
Jan 31, 2020 56.22 56.23 53.00 53.03 1,015,579 -3.07(-5.48%)
Jan 30, 2020 56.43 57.07 55.79 56.10 555,876 -0.82(-1.44%)
Jan 29, 2020 56.32 57.27 56.24 56.93 656,856 +0.85(+1.51%)
Jan 28, 2020 55.18 56.34 55.04 56.08 427,828 +1.19(+2.16%)
Jan 27, 2020 54.04 55.26 53.61 54.89 747,948 -0.04(-0.06%)
Jan 24, 2020 54.70 55.63 54.32 54.93 658,733 +0.11(+0.20%)
Jan 23, 2020 54.51 55.29 53.96 54.82 631,078 +0.21(+0.39%)
Jan 22, 2020 54.15 54.98 54.09 54.60 532,103 +0.67(+1.24%)
Jan 21, 2020 54.77 54.83 52.84 53.93 683,610 -0.90(-1.65%)
Jan 17, 2020 54.49 55.07 54.18 54.84 1,077,255 +1.02(+1.89%)
Jan 16, 2020 53.66 54.14 52.97 53.82 546,935 +0.52(+0.97%)
Jan 15, 2020 52.41 53.47 52.36 53.30 669,648 +0.57(+1.08%)
Jan 14, 2020 52.02 52.74 51.74 52.73 481,675 +0.66(+1.27%)
Jan 13, 2020 51.57 52.29 51.37 52.07 631,511 +0.50(+0.97%)
Jan 10, 2020 51.79 52.18 51.30 51.57 611,608 -0.16(-0.31%)
Jan 09, 2020 52.64 52.72 51.35 51.73 769,049 -0.63(-1.19%)
Jan 08, 2020 51.64 52.76 51.64 52.35 667,105 +0.90(+1.75%)
Jan 07, 2020 51.51 51.91 51.22 51.45 557,652 -0.08(-0.16%)
Jan 06, 2020 50.62 51.69 50.13 51.53 616,721 +0.63(+1.25%)
Jan 03, 2020 50.99 51.45 50.48 50.90 523,068 -0.63(-1.21%)
Jan 02, 2020 51.29 51.71 50.80 51.52 737,092 +0.50(+0.98%)
Dec 31, 2019 50.61 51.40 50.40 51.02 816,896 +0.21(+0.42%)
Dec 30, 2019 50.34 50.99 49.47 50.81 586,623 +0.48(+0.96%)
Dec 27, 2019 50.97 51.08 50.14 50.32 536,948 -0.55(-1.09%)
Dec 26, 2019 52.04 52.20 50.78 50.88 518,788 -1.08(-2.08%)
Dec 24, 2019 52.08 52.62 51.86 51.96 272,000 -0.08(-0.15%)
Dec 23, 2019 52.83 53.04 51.75 52.04 507,042 -0.54(-1.04%)
Dec 20, 2019 53.01 53.54 52.40 52.58 1,130,759 -0.27(-0.51%)
Dec 19, 2019 52.83 53.33 52.50 52.85 641,831 -0.21(-0.40%)
Dec 18, 2019 53.66 53.95 52.88 53.07 672,184 -0.62(-1.15%)
Dec 17, 2019 53.19 53.88 52.78 53.68 989,756 +0.42(+0.79%)
Dec 16, 2019 52.91 53.76 52.82 53.26 826,044 +0.78(+1.48%)
Dec 13, 2019 52.00 53.34 51.59 52.49 1,021,520 +0.71(+1.36%)
Dec 12, 2019 51.74 52.59 51.50 51.78 1,075,263 +0.09(+0.17%)
Dec 11, 2019 51.53 52.04 51.09 51.69 673,666 -0.02(-0.03%)
Dec 10, 2019 52.23 52.28 51.38 51.71 885,011 -0.65(-1.24%)
Dec 09, 2019 52.50 52.82 52.19 52.36 676,850 -0.36(-0.68%)
Dec 06, 2019 52.49 53.02 52.07 52.72 669,028 +0.92(+1.78%)
Dec 05, 2019 51.59 52.34 51.42 51.80 671,100 +0.30(+0.59%)
Dec 04, 2019 50.84 51.68 50.73 51.50 981,747 +0.97(+1.93%)
Dec 03, 2019 50.71 50.98 49.89 50.52 1,023,236 -0.57(-1.12%)
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.