Aarons Holdings Company (NY: AAN )

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 44.04 44.45 43.20 44.38 629,779 +0.23(+0.52%)
Feb 28, 2018 44.07 44.98 44.07 44.15 939,479 +0.25(+0.57%)
Feb 27, 2018 43.45 44.30 43.36 43.91 1,317,884 +0.32(+0.72%)
Feb 26, 2018 43.14 43.86 42.98 43.59 740,988 +0.72(+1.67%)
Feb 23, 2018 42.45 43.02 41.80 42.87 482,122 +0.62(+1.47%)
Feb 22, 2018 42.49 42.25 936,808 +0.34(+0.82%)
Feb 21, 2018 40.51 42.42 40.47 41.91 1,116,131 +1.24(+3.05%)
Feb 20, 2018 41.56 42.46 40.49 40.67 1,968,925 -0.80(-1.94%)
Feb 16, 2018 41.47 41.47 41.47 0 -0.37(-0.89%)
Feb 15, 2018 43.88 45.86 41.72 41.84 2,922,432 +3.31(+8.58%)
Feb 14, 2018 37.30 38.89 37.30 38.54 1,094,662 +0.78(+2.08%)
Feb 13, 2018 37.66 37.95 37.27 37.75 633,070 +0.07(+0.18%)
Feb 12, 2018 37.77 37.96 36.74 37.68 1,001,005 -0.02(-0.05%)
Feb 09, 2018 36.95 37.89 36.46 37.70 1,015,795 +0.95(+2.57%)
Feb 08, 2018 37.73 38.24 36.62 36.76 1,412,191 -0.86(-2.29%)
Feb 07, 2018 36.66 37.61 36.63 37.62 666,478 +0.89(+2.42%)
Feb 06, 2018 35.04 37.16 34.59 36.73 764,197 +0.33(+0.92%)
Feb 05, 2018 36.99 37.15 35.42 36.40 680,667 -1.02(-2.73%)
Feb 02, 2018 38.73 39.06 37.34 37.42 583,076 -1.45(-3.74%)
Feb 01, 2018 38.95 39.29 38.42 38.87 742,511 -0.20(-0.51%)
Jan 31, 2018 40.26 40.45 38.73 39.07 1,013,413 -1.00(-2.50%)
Jan 30, 2018 39.55 40.29 39.55 40.07 606,274 +0.16(+0.41%)
Jan 29, 2018 40.61 40.70 39.73 39.91 375,147 -0.85(-2.09%)
Jan 26, 2018 40.00 40.77 39.65 40.76 458,415 +1.00(+2.52%)
Jan 25, 2018 39.94 40.29 39.33 39.76 616,136 -0.11(-0.26%)
Jan 24, 2018 39.36 40.46 39.29 39.86 848,688 -0.37(-0.93%)
Jan 23, 2018 40.42 40.42 39.64 40.24 436,087 -0.17(-0.43%)
Jan 22, 2018 40.21 40.58 39.63 40.41 545,883 +0.20(+0.50%)
Jan 19, 2018 38.79 40.26 38.79 40.21 582,225 +1.33(+3.42%)
Jan 18, 2018 38.62 38.95 38.18 38.88 796,545 +0.28(+0.72%)
Jan 17, 2018 39.63 39.71 38.59 38.60 821,054 -0.96(-2.42%)
Jan 16, 2018 39.69 40.63 39.26 39.56 642,042 +0.26(+0.66%)
Jan 12, 2018 39.30 39.30 39.30 0 +0.01(+0.02%)
Jan 11, 2018 37.42 39.47 37.31 39.29 929,444 +1.88(+5.03%)
Jan 10, 2018 38.31 38.31 37.34 37.41 964,537 -0.62(-1.63%)
Jan 09, 2018 39.00 39.08 37.82 38.03 1,165,454 -0.88(-2.26%)
Jan 08, 2018 38.06 38.99 37.88 38.91 630,996 +0.75(+1.95%)
Jan 05, 2018 38.08 38.27 37.80 38.16 491,871 +0.11(+0.28%)
Jan 04, 2018 38.20 38.47 37.55 38.06 581,681 +0.15(+0.40%)
Jan 03, 2018 37.68 38.59 37.49 37.90 736,149 +0.19(+0.51%)
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.