Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.52 39.53 38.01 38.03 526,617 -1.31(-3.33%)
May 30, 2018 39.20 39.79 39.20 39.34 563,145 +0.27(+0.69%)
May 29, 2018 38.76 39.21 38.56 39.08 291,995 +0.01(+0.02%)
May 25, 2018 39.07 39.07 39.07 0 -0.10(-0.24%)
May 24, 2018 38.88 39.49 38.83 39.16 696,665 +0.26(+0.66%)
May 23, 2018 38.48 39.21 38.46 38.90 472,100 +0.46(+1.19%)
May 22, 2018 39.38 39.92 38.04 38.45 798,379 -0.78(-2.00%)
May 21, 2018 39.54 40.04 39.14 39.23 557,523 -0.09(-0.22%)
May 18, 2018 39.30 39.65 38.83 39.32 607,000 +0.11(+0.29%)
May 17, 2018 38.95 39.81 38.89 39.20 560,154 +0.40(+1.03%)
May 16, 2018 38.96 39.22 38.47 38.80 670,662 +0.05(+0.12%)
May 15, 2018 38.41 39.04 38.23 38.75 719,273 +0.08(+0.20%)
May 14, 2018 38.75 38.99 38.28 38.67 591,690 -0.04(-0.10%)
May 11, 2018 38.24 38.89 38.07 38.71 709,905 +0.47(+1.23%)
May 10, 2018 38.27 38.50 37.74 38.24 632,722 +0.23(+0.60%)
May 09, 2018 37.83 38.14 37.07 38.01 1,423,407 +0.41(+1.09%)
May 08, 2018 38.38 38.89 37.46 37.60 1,184,563 -0.98(-2.55%)
May 07, 2018 39.77 40.02 38.45 38.59 738,517 -1.16(-2.91%)
May 04, 2018 38.46 39.89 38.38 39.75 959,848 +1.04(+2.69%)
May 03, 2018 38.90 39.18 38.04 38.70 707,179 -0.32(-0.81%)
May 02, 2018 38.48 39.48 38.38 39.02 1,125,552 +0.51(+1.32%)
May 01, 2018 39.64 39.77 37.97 38.51 949,712 -1.42(-3.57%)
Apr 30, 2018 40.41 41.20 39.75 39.94 1,401,684 -0.02(-0.05%)
Apr 27, 2018 40.35 41.08 39.45 39.96 1,748,020 -0.53(-1.30%)
Apr 26, 2018 40.21 40.55 37.67 40.48 3,353,666 -2.67(-6.18%)
Apr 25, 2018 43.02 43.39 42.27 43.15 828,102 +0.12(+0.29%)
Apr 24, 2018 43.50 43.76 42.65 43.02 590,030 -0.20(-0.46%)
Apr 23, 2018 43.41 43.46 42.90 43.23 716,572 -0.01(-0.02%)
Apr 20, 2018 44.42 44.92 43.19 43.24 692,744 -1.27(-2.86%)
Apr 19, 2018 45.34 45.34 43.56 44.51 765,961 -1.59(-3.44%)
Apr 18, 2018 46.33 46.82 46.04 46.09 581,457 -0.03(-0.06%)
Apr 17, 2018 45.61 46.82 45.32 46.12 601,054 +0.92(+2.03%)
Apr 16, 2018 44.72 45.59 44.14 45.20 604,592 +0.96(+2.16%)
Apr 13, 2018 44.46 44.76 43.67 44.25 779,579 +0.09(+0.19%)
Apr 12, 2018 44.27 44.55 43.86 44.16 475,857 -0.06(-0.13%)
Apr 11, 2018 44.35 44.98 44.11 44.22 422,554 -0.15(-0.34%)
Apr 10, 2018 44.61 44.73 43.98 44.37 448,683 +0.30(+0.67%)
Apr 09, 2018 44.98 45.06 44.08 44.08 452,601 -0.67(-1.50%)
Apr 06, 2018 45.41 45.75 44.52 44.75 607,958 -0.86(-1.89%)
Apr 05, 2018 46.44 46.44 45.36 45.61 713,848 -0.81(-1.75%)
Apr 04, 2018 44.59 46.65 44.53 46.42 895,574 +1.41(+3.14%)
Apr 03, 2018 44.51 45.70 44.39 45.00 910,767 +0.71(+1.60%)
Apr 02, 2018 44.55 45.37 43.82 44.30 1,139,225 -0.26(-0.58%)
Mar 29, 2018 44.55 44.55 44.55 0 +0.98(+2.26%)
Mar 28, 2018 43.47 44.24 43.24 43.57 553,976 +0.14(+0.33%)
Mar 27, 2018 44.14 44.55 43.23 43.43 626,925 -0.77(-1.75%)
Mar 26, 2018 43.91 44.33 43.14 44.20 512,355 +0.89(+2.05%)
Mar 23, 2018 44.01 44.41 43.26 43.31 533,229 -0.61(-1.39%)
Mar 22, 2018 44.79 45.14 43.88 43.92 821,018 -1.34(-2.96%)
Mar 21, 2018 45.29 45.89 45.13 45.26 483,522 -0.16(-0.36%)
Mar 20, 2018 45.17 45.62 45.10 45.42 628,804 +0.19(+0.42%)
Mar 19, 2018 46.04 46.16 44.97 45.23 596,820 -0.94(-2.03%)
Mar 16, 2018 45.65 46.61 45.65 46.17 1,899,291 +0.45(+0.98%)
Mar 15, 2018 46.20 46.46 45.40 45.72 591,871 -0.47(-1.01%)
Mar 14, 2018 46.57 47.02 45.57 46.19 615,497 -0.01(-0.02%)
Mar 13, 2018 46.81 47.56 46.00 46.20 862,466 -0.52(-1.10%)
Mar 12, 2018 46.06 47.21 46.06 46.71 745,660 +0.89(+1.94%)
Mar 09, 2018 46.60 46.67 45.33 45.83 682,219 -0.64(-1.38%)
Mar 08, 2018 45.99 46.56 45.79 46.47 655,440 +0.77(+1.69%)
Mar 07, 2018 45.95 45.69 611,572 -0.15(-0.33%)
Mar 06, 2018 45.06 46.10 44.90 45.84 740,276 +1.01(+2.26%)
Mar 05, 2018 45.15 45.26 44.26 44.83 749,718 -0.32(-0.72%)
Mar 02, 2018 43.65 45.27 43.65 45.16 645,697 +0.77(+1.74%)
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.