Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.63 52.98 50.06 50.80 714,049 -0.56(-1.10%)
Sep 29, 2020 52.01 52.01 50.36 51.36 374,516 -0.50(-0.97%)
Sep 28, 2020 50.97 51.90 50.31 51.87 417,796 +1.94(+3.88%)
Sep 25, 2020 48.24 50.18 47.89 49.93 535,165 +1.15(+2.35%)
Sep 24, 2020 50.24 51.07 48.76 48.78 429,503 -1.62(-3.22%)
Sep 23, 2020 51.35 51.79 50.09 50.41 659,865 -0.65(-1.28%)
Sep 22, 2020 50.35 51.27 49.97 51.06 499,787 +1.21(+2.43%)
Sep 21, 2020 49.29 50.57 48.43 49.85 1,361,418 -0.53(-1.05%)
Sep 18, 2020 50.99 51.14 49.68 50.38 1,304,402 -0.51(-1.00%)
Sep 17, 2020 50.51 51.40 49.80 50.89 562,645 -0.45(-0.87%)
Sep 16, 2020 52.54 52.75 51.24 51.34 569,933 -0.97(-1.85%)
Sep 15, 2020 52.41 53.18 51.34 52.31 625,359 +0.17(+0.33%)
Sep 14, 2020 52.70 52.91 51.84 52.14 505,763 +0.04(+0.07%)
Sep 11, 2020 53.82 53.99 50.92 52.10 820,316 -0.93(-1.76%)
Sep 10, 2020 52.70 54.39 51.89 53.03 1,932,126 +3.61(+7.31%)
Sep 09, 2020 49.74 50.01 48.35 49.42 516,717 -0.13(-0.25%)
Sep 08, 2020 48.03 50.21 47.94 49.55 715,764 +0.56(+1.13%)
Sep 04, 2020 50.59 50.67 47.49 48.99 527,609 -0.86(-1.73%)
Sep 03, 2020 51.76 51.97 49.19 49.85 724,064 -1.60(-3.12%)
Sep 02, 2020 51.24 51.56 49.78 51.46 572,382 +0.78(+1.54%)
Sep 01, 2020 49.84 51.57 49.50 50.68 530,032 +0.59(+1.18%)
Aug 31, 2020 51.16 51.47 48.61 50.08 1,034,607 -0.92(-1.81%)
Aug 28, 2020 51.29 52.37 50.56 51.01 757,043 +0.00(+0.00%)
Aug 27, 2020 51.08 52.27 50.46 51.01 478,962 +0.43(+0.85%)
Aug 26, 2020 51.04 51.71 50.33 50.58 377,509 -0.46(-0.90%)
Aug 25, 2020 52.37 52.56 51.00 51.03 429,692 -1.03(-1.98%)
Aug 24, 2020 51.53 52.16 50.92 52.06 751,286 +1.24(+2.43%)
Aug 21, 2020 50.39 51.95 50.20 50.83 743,763 +0.00(+0.00%)
Aug 20, 2020 50.34 51.91 50.34 50.83 429,156 -0.22(-0.44%)
Aug 19, 2020 50.99 51.38 49.96 51.05 516,374 +0.30(+0.60%)
Aug 18, 2020 51.08 51.30 49.94 50.75 617,385 -0.65(-1.27%)
Aug 17, 2020 52.64 52.86 51.21 51.40 498,014 -0.99(-1.88%)
Aug 14, 2020 51.97 52.70 51.46 52.39 366,134 +0.04(+0.09%)
Aug 13, 2020 52.49 53.28 51.27 52.34 942,271 -0.71(-1.33%)
Aug 12, 2020 52.17 53.68 51.66 53.05 1,928,896 +1.74(+3.39%)
Aug 11, 2020 51.71 52.66 51.19 51.31 1,162,595 +0.37(+0.72%)
Aug 10, 2020 49.24 51.41 49.04 50.94 1,392,897 +2.00(+4.08%)
Aug 07, 2020 48.38 49.01 48.00 48.95 754,030 +0.28(+0.57%)
Aug 06, 2020 48.33 49.04 47.53 48.67 789,680 +0.39(+0.80%)
Aug 05, 2020 47.23 48.50 46.15 48.28 1,027,358 +1.50(+3.20%)
Aug 04, 2020 46.21 47.44 46.11 46.79 721,336 +0.55(+1.18%)
Aug 03, 2020 47.14 47.54 46.17 46.24 1,292,115 -0.52(-1.11%)
Jul 31, 2020 46.60 47.39 45.60 46.76 1,752,002 -0.52(-1.10%)
Jul 30, 2020 48.39 50.10 46.65 47.28 1,539,559 -1.46(-3.00%)
Jul 29, 2020 43.91 50.36 43.91 48.74 4,641,744 +8.26(+20.41%)
Jul 28, 2020 40.88 41.79 40.48 40.48 690,185 -0.72(-1.74%)
Jul 27, 2020 40.29 41.30 39.81 41.19 735,163 +1.14(+2.84%)
Jul 24, 2020 40.22 40.71 39.43 40.06 483,865 -0.22(-0.53%)
Jul 23, 2020 39.47 40.93 39.30 40.27 533,927 +0.46(+1.15%)
Jul 22, 2020 38.75 40.03 38.54 39.81 424,124 +0.66(+1.69%)
Jul 21, 2020 38.62 39.68 38.57 39.15 385,467 +0.97(+2.53%)
Jul 20, 2020 38.35 38.57 37.73 38.18 349,093 -0.47(-1.23%)
Jul 17, 2020 39.82 40.04 38.53 38.66 453,065 -0.81(-2.04%)
Jul 16, 2020 39.86 40.39 38.79 39.47 475,841 -0.77(-1.92%)
Jul 15, 2020 39.88 40.74 39.12 40.24 801,699 +1.86(+4.83%)
Jul 14, 2020 37.86 38.69 37.32 38.38 666,595 +0.38(+0.99%)
Jul 13, 2020 39.83 40.22 37.98 38.00 536,428 -1.51(-3.83%)
Jul 10, 2020 39.35 39.98 38.68 39.52 410,325 +0.26(+0.66%)
Jul 09, 2020 39.10 39.57 38.67 39.26 578,958 -0.01(-0.02%)
Jul 08, 2020 38.76 39.48 38.28 39.27 644,761 +0.33(+0.85%)
Jul 07, 2020 39.72 39.79 38.32 38.94 938,500 -1.42(-3.53%)
Jul 06, 2020 41.43 41.43 39.70 40.36 613,523 +0.28(+0.69%)
Jul 02, 2020 41.94 42.49 39.91 40.08 460,877 -0.50(-1.24%)
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.