Skip to main content

Aarons Holdings Company (NY: AAN )

14.99 -0.14 (-0.93%)
Streaming Delayed Price Updated: 10:50 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.64 50.48 48.58 49.82 1,644,516 -0.55(-1.10%)
Jul 30, 2020 51.55 53.38 49.70 50.37 1,445,106 -1.56(-3.00%)
Jul 29, 2020 46.78 53.65 46.78 51.93 4,356,972 +8.80(+20.41%)
Jul 28, 2020 43.55 44.53 43.12 43.12 647,841 -0.76(-1.74%)
Jul 27, 2020 42.92 44.00 42.41 43.89 690,061 +1.21(+2.84%)
Jul 24, 2020 42.85 43.37 42.01 42.67 454,179 -0.23(-0.53%)
Jul 23, 2020 42.04 43.60 41.87 42.90 501,171 +0.49(+1.15%)
Jul 22, 2020 41.28 42.65 41.06 42.42 398,103 +0.71(+1.69%)
Jul 21, 2020 41.15 42.27 41.09 41.71 361,818 +1.03(+2.53%)
Jul 20, 2020 40.86 41.09 40.19 40.68 327,676 -0.51(-1.23%)
Jul 17, 2020 42.43 42.66 41.05 41.19 425,269 -0.86(-2.04%)
Jul 16, 2020 42.46 43.03 41.33 42.04 446,648 -0.82(-1.92%)
Jul 15, 2020 42.48 43.40 41.68 42.87 752,514 +1.98(+4.83%)
Jul 14, 2020 40.34 41.22 39.76 40.89 625,699 +0.40(+0.99%)
Jul 13, 2020 42.44 42.85 40.46 40.49 503,518 -1.61(-3.83%)
Jul 10, 2020 41.92 42.59 41.20 42.10 385,151 +0.28(+0.66%)
Jul 09, 2020 41.65 42.16 41.19 41.82 543,439 -0.01(-0.02%)
Jul 08, 2020 41.29 42.06 40.78 41.83 605,205 +0.35(+0.85%)
Jul 07, 2020 42.32 42.39 40.82 41.48 880,923 -1.52(-3.53%)
Jul 06, 2020 44.14 44.14 42.29 43.00 575,883 +0.30(+0.69%)
Jul 02, 2020 44.68 45.27 42.52 42.70 432,602 -0.53(-1.24%)
Jul 01, 2020 43.12 44.46 42.35 43.24 626,256 -0.10(-0.24%)
Jun 30, 2020 43.84 44.39 43.01 43.34 651,707 -1.05(-2.37%)
Jun 29, 2020 43.19 44.71 42.07 44.39 680,019 +2.08(+4.92%)
Jun 26, 2020 41.50 42.40 40.91 42.31 1,975,409 +0.19(+0.45%)
Jun 25, 2020 40.26 42.24 40.00 42.12 553,511 +1.29(+3.16%)
Jun 24, 2020 41.59 42.01 39.65 40.83 503,020 -1.54(-3.63%)
Jun 23, 2020 42.53 42.78 41.60 42.37 421,006 +0.78(+1.88%)
Jun 22, 2020 40.21 42.31 39.32 41.59 671,986 +1.24(+3.08%)
Jun 19, 2020 41.93 42.80 40.29 40.35 1,466,866 -1.07(-2.58%)
Jun 18, 2020 42.03 43.05 41.11 41.41 671,922 -0.89(-2.10%)
Jun 17, 2020 43.39 43.39 42.07 42.30 589,528 -1.10(-2.53%)
Jun 16, 2020 44.16 44.25 41.32 43.40 2,085,937 +1.49(+3.55%)
Jun 15, 2020 39.28 42.31 38.77 41.91 932,383 +0.37(+0.90%)
Jun 12, 2020 42.71 42.93 40.15 41.54 704,933 +1.50(+3.74%)
Jun 11, 2020 40.33 41.88 38.81 40.04 879,857 -3.48(-8.00%)
Jun 10, 2020 46.23 46.65 42.77 43.52 908,168 -2.71(-5.86%)
Jun 09, 2020 45.99 47.78 44.90 46.23 1,215,944 -0.77(-1.64%)
Jun 08, 2020 46.02 47.32 45.82 47.01 1,695,504 +3.54(+8.14%)
Jun 05, 2020 43.72 46.90 43.03 43.47 1,340,778 +1.83(+4.40%)
Jun 04, 2020 38.32 42.20 38.15 41.64 1,670,440 +3.78(+9.98%)
Jun 03, 2020 37.55 38.19 37.14 37.86 1,011,811 +1.19(+3.25%)
Jun 02, 2020 35.97 37.15 35.46 36.67 794,800 +1.06(+2.97%)
Jun 01, 2020 35.24 35.85 34.62 35.61 775,845 +0.40(+1.14%)
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%)
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.