Skip to main content

Aarons Holdings Company (NY: AAN )

15.69 +0.79 (+5.34%)
Streaming Delayed Price Updated: 12:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.20 36.02 33.75 35.21 794,255 +0.64(+1.85%)
May 28, 2020 36.79 36.79 34.31 34.57 585,429 -2.04(-5.58%)
May 27, 2020 35.93 37.66 34.74 36.61 771,446 +1.97(+5.70%)
May 26, 2020 34.13 35.37 33.86 34.63 489,900 +2.22(+6.86%)
May 22, 2020 32.26 32.59 31.64 32.41 501,651 +0.27(+0.83%)
May 21, 2020 32.19 33.06 31.12 32.14 1,377,686 -0.06(-0.18%)
May 20, 2020 31.57 32.75 31.39 32.20 735,065 +1.42(+4.62%)
May 19, 2020 31.58 32.19 30.78 30.78 551,984 -1.05(-3.30%)
May 18, 2020 32.51 32.70 31.48 31.83 996,751 +1.97(+6.61%)
May 15, 2020 30.19 30.32 29.31 29.86 978,352 -0.74(-2.43%)
May 14, 2020 27.38 30.90 27.15 30.60 1,239,059 +2.28(+8.05%)
May 13, 2020 31.02 31.10 27.13 28.32 1,822,610 -3.06(-9.76%)
May 12, 2020 32.91 33.13 31.23 31.38 1,008,852 -1.54(-4.67%)
May 11, 2020 33.36 33.89 32.31 32.92 974,343 -1.21(-3.55%)
May 08, 2020 33.06 34.75 32.95 34.13 1,261,101 +2.32(+7.29%)
May 07, 2020 30.22 33.17 28.99 31.81 1,645,217 +4.34(+15.80%)
May 06, 2020 28.09 28.69 27.36 27.47 742,506 -0.57(-2.04%)
May 05, 2020 30.32 30.66 27.76 28.04 762,187 -1.49(-5.04%)
May 04, 2020 28.25 29.76 27.58 29.53 804,097 +0.43(+1.48%)
May 01, 2020 28.83 29.18 28.27 29.10 1,316,665 -1.34(-4.39%)
Apr 30, 2020 29.97 30.66 28.87 30.44 1,356,724 -0.40(-1.30%)
Apr 29, 2020 28.30 31.38 27.89 30.84 1,870,852 +4.20(+15.75%)
Apr 28, 2020 26.92 27.55 25.99 26.64 764,942 +1.06(+4.14%)
Apr 27, 2020 24.94 26.16 24.81 25.58 627,929 +1.07(+4.36%)
Apr 24, 2020 23.18 24.91 23.18 24.51 1,102,690 +1.49(+6.46%)
Apr 23, 2020 22.45 23.82 22.16 23.03 612,309 +0.50(+2.20%)
Apr 22, 2020 22.73 23.07 22.12 22.53 472,174 +0.34(+1.55%)
Apr 21, 2020 22.76 23.42 22.00 22.19 1,067,849 -1.38(-5.87%)
Apr 20, 2020 22.85 24.21 22.22 23.57 990,898 +0.11(+0.49%)
Apr 17, 2020 23.14 24.08 22.68 23.46 959,271 +1.51(+6.87%)
Apr 16, 2020 22.10 22.42 21.09 21.95 597,812 -0.23(-1.03%)
Apr 15, 2020 23.35 23.90 22.13 22.18 1,036,333 -2.58(-10.44%)
Apr 14, 2020 24.14 25.11 23.66 24.76 1,372,842 +1.21(+5.14%)
Apr 13, 2020 23.81 23.81 22.58 23.55 817,540 -0.52(-2.18%)
Apr 09, 2020 23.81 25.32 23.24 24.08 1,059,601 +1.50(+6.63%)
Apr 08, 2020 21.94 22.88 21.59 22.58 1,295,387 +0.75(+3.45%)
Apr 07, 2020 21.57 23.64 21.40 21.82 1,494,682 +0.71(+3.34%)
Apr 06, 2020 18.97 21.26 18.88 21.12 1,206,376 +3.36(+18.90%)
Apr 03, 2020 18.09 18.57 17.51 17.76 1,242,754 -0.52(-2.87%)
Apr 02, 2020 18.84 19.63 17.95 18.29 1,152,194 -0.54(-2.89%)
Apr 01, 2020 20.56 20.96 18.74 18.83 1,489,755 -2.90(-13.35%)
Mar 31, 2020 21.41 22.55 21.18 21.73 1,626,577 +0.22(+1.02%)
Mar 30, 2020 22.19 22.45 20.36 21.51 1,272,254 -1.05(-4.65%)
Mar 27, 2020 21.30 23.14 20.81 22.56 1,344,657 -0.04(-0.17%)
Mar 26, 2020 23.27 24.49 22.17 22.60 1,463,157 -0.07(-0.29%)
Mar 25, 2020 20.17 23.18 19.70 22.66 1,838,945 +2.81(+14.18%)
Mar 24, 2020 16.17 19.99 15.84 19.85 2,105,405 +4.86(+32.38%)
Mar 23, 2020 14.16 16.19 12.40 14.99 2,497,043 +0.69(+4.80%)
Mar 20, 2020 17.54 19.08 14.12 14.31 2,349,848 -3.09(-17.76%)
Mar 19, 2020 17.18 18.79 15.94 17.40 1,992,984 -0.10(-0.55%)
Mar 18, 2020 19.41 19.83 17.09 17.49 2,161,437 -3.31(-15.92%)
Mar 17, 2020 23.31 23.41 19.18 20.81 3,169,089 -2.23(-9.67%)
Mar 16, 2020 26.38 26.60 22.78 23.03 1,632,925 -5.64(-19.68%)
Mar 13, 2020 27.84 28.80 24.82 28.68 1,537,761 +2.26(+8.54%)
Mar 12, 2020 26.84 27.76 25.24 26.42 1,531,130 -2.27(-7.90%)
Mar 11, 2020 31.23 31.83 27.84 28.69 1,603,336 -3.28(-10.27%)
Mar 10, 2020 31.32 32.03 30.87 31.97 1,197,206 +1.11(+3.61%)
Mar 09, 2020 31.19 32.31 30.46 30.86 1,039,798 -2.24(-6.76%)
Mar 06, 2020 32.58 34.00 32.56 33.09 1,093,538 -1.06(-3.09%)
Mar 05, 2020 35.28 35.56 32.94 34.15 1,412,766 -1.79(-4.98%)
Mar 04, 2020 36.27 36.27 34.78 35.94 1,051,996 +0.10(+0.29%)
Mar 03, 2020 36.91 37.59 35.38 35.83 1,035,364 -1.05(-2.84%)
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.