Aarons Holdings Company (NY: AAN )

10.12 -0.39 (-3.76%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.29 47.66 46.26 47.13 966,693 +1.30(+2.84%)
Oct 30, 2018 44.00 45.98 43.59 45.83 586,591 +1.73(+3.92%)
Oct 29, 2018 45.61 45.61 43.49 44.10 738,213 -1.05(-2.33%)
Oct 26, 2018 43.07 45.37 42.61 45.15 1,134,800 +1.26(+2.87%)
Oct 25, 2018 47.31 47.31 43.16 43.89 1,403,370 -4.16(-8.66%)
Oct 24, 2018 48.87 49.74 47.94 48.05 848,785 -0.96(-1.96%)
Oct 23, 2018 47.77 49.64 47.16 49.01 673,353 +0.61(+1.26%)
Oct 22, 2018 48.72 49.70 48.37 48.40 525,000 -0.15(-0.31%)
Oct 19, 2018 48.94 49.82 48.29 48.55 517,300 -0.36(-0.74%)
Oct 18, 2018 50.39 50.39 48.82 48.91 649,124 -1.55(-3.07%)
Oct 17, 2018 51.72 51.85 49.97 50.46 786,781 -1.16(-2.25%)
Oct 16, 2018 50.71 51.67 49.67 51.62 428,741 +1.27(+2.52%)
Oct 15, 2018 49.73 50.79 49.58 50.35 393,914 +0.48(+0.96%)
Oct 12, 2018 49.81 50.45 49.12 49.87 522,100 +1.06(+2.17%)
Oct 11, 2018 49.39 50.52 48.80 48.81 397,190 -0.94(-1.89%)
Oct 10, 2018 51.22 51.44 49.57 49.75 697,155 -1.52(-2.96%)
Oct 09, 2018 52.33 53.42 50.80 51.27 1,462,870 -1.94(-3.65%)
Oct 08, 2018 53.30 54.01 52.34 53.21 352,169 -0.10(-0.19%)
Oct 05, 2018 53.38 53.62 52.42 53.31 549,100 +0.12(+0.23%)
Oct 04, 2018 54.24 54.46 53.03 53.19 369,649 -1.34(-2.46%)
Oct 03, 2018 54.12 54.69 53.85 54.53 286,506 +0.84(+1.56%)
Oct 02, 2018 54.25 54.62 53.38 53.69 481,662 -0.60(-1.11%)
Oct 01, 2018 54.61 54.71 54.01 54.29 538,283 -0.17(-0.31%)
Sep 28, 2018 54.18 54.95 54.18 54.46 660,100 +0.18(+0.33%)
Sep 27, 2018 54.03 54.64 53.78 54.28 366,346 +0.05(+0.09%)
Sep 26, 2018 55.15 55.93 54.17 54.23 599,812 +0.35(+0.65%)
Sep 25, 2018 54.33 54.63 53.24 53.88 599,564 -0.39(-0.72%)
Sep 24, 2018 55.20 56.00 54.15 54.27 697,655 -1.18(-2.13%)
Sep 21, 2018 53.41 55.64 53.41 55.45 2,325,800 +2.37(+4.46%)
Sep 20, 2018 52.76 53.43 52.35 53.08 840,832 +1.09(+2.10%)
Sep 19, 2018 52.51 52.55 51.77 51.99 411,430 -0.51(-0.97%)
Sep 18, 2018 51.45 53.00 51.45 52.50 508,609 +1.07(+2.08%)
Sep 17, 2018 52.23 52.70 51.40 51.43 436,403 -0.80(-1.53%)
Sep 14, 2018 51.23 52.44 51.23 52.23 419,900 +0.95(+1.85%)
Sep 13, 2018 52.12 52.20 51.19 51.28 302,274 -0.48(-0.93%)
Sep 12, 2018 51.91 52.70 51.39 51.76 427,406 -0.03(-0.06%)
Sep 11, 2018 51.10 51.94 51.08 51.79 436,316 +0.54(+1.05%)
Sep 10, 2018 51.04 51.77 50.53 51.25 586,462 +0.64(+1.26%)
Sep 07, 2018 50.42 51.49 50.17 50.61 479,400 +0.09(+0.18%)
Sep 06, 2018 50.66 51.43 50.30 50.52 463,887 +0.06(+0.12%)
Sep 05, 2018 50.69 51.02 50.04 50.46 507,347 -0.34(-0.67%)
Sep 04, 2018 49.70 51.19 49.17 50.80 466,785 +1.08(+2.17%)
Aug 31, 2018 49.72 49.72 49.72 0 +0.49(+1.00%)
Aug 30, 2018 48.95 49.83 48.87 49.23 375,319 +0.01(+0.02%)
Aug 29, 2018 49.34 49.51 48.76 49.22 311,439 -0.12(-0.24%)
Aug 28, 2018 49.25 49.58 48.85 49.34 295,469 +0.39(+0.80%)
Aug 27, 2018 50.76 50.76 48.70 48.95 379,416 -1.54(-3.05%)
Aug 24, 2018 50.94 51.25 50.48 50.49 355,800 -0.36(-0.71%)
Aug 23, 2018 50.89 51.53 50.69 50.85 771,271 +0.06(+0.12%)
Aug 22, 2018 50.50 51.19 50.29 50.79 467,410 +0.62(+1.24%)
Aug 21, 2018 49.53 50.49 49.50 50.17 392,819 +0.70(+1.41%)
Aug 20, 2018 49.31 49.58 48.86 49.47 330,871 +0.27(+0.55%)
Aug 17, 2018 48.48 49.54 48.34 49.20 354,300 +0.67(+1.38%)
Aug 16, 2018 47.87 49.35 47.87 48.53 601,740 +0.97(+2.04%)
Aug 15, 2018 47.78 48.14 47.28 47.56 654,375 -0.53(-1.10%)
Aug 14, 2018 46.47 48.53 46.47 48.09 516,904 +1.90(+4.11%)
Aug 13, 2018 46.78 47.07 46.09 46.19 459,820 -0.42(-0.90%)
Aug 10, 2018 47.46 47.77 46.28 46.61 490,000 -1.25(-2.61%)
Aug 09, 2018 47.46 48.24 47.02 47.86 449,189 +0.55(+1.16%)
Aug 08, 2018 47.05 47.76 46.85 47.31 345,559 +0.36(+0.77%)
Aug 07, 2018 46.31 47.36 46.23 46.95 563,741 +0.78(+1.69%)
Aug 06, 2018 46.01 46.47 45.81 46.17 341,811 +0.17(+0.37%)
Aug 03, 2018 45.81 46.16 45.21 46.00 707,500 +0.21(+0.46%)
Aug 02, 2018 44.50 46.11 44.50 45.79 727,423 +0.89(+1.98%)
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.