Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.20 49.75 48.56 49.16 771,015 -0.59(-1.19%)
Apr 29, 2019 50.15 50.51 49.15 49.76 842,208 -0.62(-1.23%)
Apr 26, 2019 52.50 52.52 49.10 50.37 1,190,516 -1.76(-3.37%)
Apr 25, 2019 48.60 52.71 48.18 52.13 2,212,055 +5.10(+10.85%)
Apr 24, 2019 46.85 47.55 46.48 47.03 519,067 +0.31(+0.66%)
Apr 23, 2019 46.16 47.09 45.73 46.72 429,580 +0.87(+1.89%)
Apr 22, 2019 46.82 47.32 45.84 45.85 288,790 -1.09(-2.31%)
Apr 18, 2019 46.95 47.27 46.38 46.94 335,859 -0.13(-0.28%)
Apr 17, 2019 47.04 47.61 46.82 47.07 429,737 +0.31(+0.66%)
Apr 16, 2019 46.90 47.12 46.58 46.76 358,287 +0.10(+0.21%)
Apr 15, 2019 46.86 47.12 46.27 46.67 316,138 -0.24(-0.51%)
Apr 12, 2019 47.20 47.41 46.62 46.90 212,050 -0.12(-0.26%)
Apr 11, 2019 47.34 47.42 46.91 47.03 367,422 -0.24(-0.50%)
Apr 10, 2019 46.83 47.48 46.67 47.27 323,530 +0.58(+1.25%)
Apr 09, 2019 47.12 47.64 46.58 46.68 300,850 -0.60(-1.27%)
Apr 08, 2019 47.14 47.29 46.47 47.28 337,707 +0.04(+0.09%)
Apr 05, 2019 46.91 47.46 46.72 47.24 495,802 +0.42(+0.91%)
Apr 04, 2019 46.70 47.20 46.50 46.82 483,825 +0.13(+0.28%)
Apr 03, 2019 46.67 46.96 46.28 46.68 253,385 +0.43(+0.94%)
Apr 02, 2019 47.10 47.23 45.97 46.25 368,310 -0.85(-1.80%)
Apr 01, 2019 46.87 47.70 46.67 47.10 674,396 +0.66(+1.43%)
Mar 29, 2019 45.98 46.78 45.67 46.44 890,904 +0.64(+1.39%)
Mar 28, 2019 45.53 46.18 45.38 45.80 487,254 +0.58(+1.29%)
Mar 27, 2019 44.86 45.59 44.57 45.22 367,593 +0.27(+0.61%)
Mar 26, 2019 44.86 45.73 44.67 44.94 503,195 +0.18(+0.39%)
Mar 25, 2019 44.23 45.08 43.59 44.77 569,800 +0.47(+1.06%)
Mar 22, 2019 44.93 45.48 44.30 44.30 536,015 -0.84(-1.86%)
Mar 21, 2019 44.71 45.29 44.30 45.14 652,303 +0.26(+0.57%)
Mar 20, 2019 44.99 45.53 44.00 44.88 654,304 -0.13(-0.29%)
Mar 19, 2019 45.80 46.24 44.92 45.01 541,607 -0.67(-1.47%)
Mar 18, 2019 45.59 46.24 45.11 45.69 474,358 +0.07(+0.15%)
Mar 15, 2019 47.19 47.56 45.59 45.61 1,953,987 -1.40(-2.99%)
Mar 14, 2019 46.89 47.15 46.30 47.02 415,126 +0.15(+0.32%)
Mar 13, 2019 46.58 47.16 46.19 46.87 901,080 +0.44(+0.95%)
Mar 12, 2019 47.08 47.38 46.02 46.43 377,242 -0.55(-1.17%)
Mar 11, 2019 46.85 47.12 46.39 46.97 1,128,722 +0.38(+0.81%)
Mar 08, 2019 47.17 47.29 46.31 46.59 448,794 -0.86(-1.80%)
Mar 07, 2019 47.59 47.68 47.13 47.45 545,584 -0.25(-0.52%)
Mar 06, 2019 48.02 48.25 47.66 47.70 599,408 -0.10(-0.20%)
Mar 05, 2019 48.02 48.41 47.20 47.80 388,049 -0.13(-0.28%)
Mar 04, 2019 48.59 48.82 47.18 47.93 594,859 -0.49(-1.02%)
Mar 01, 2019 48.47 49.21 47.72 48.42 376,185 +0.49(+1.03%)
Feb 28, 2019 48.02 48.39 47.30 47.93 666,736 -0.07(-0.15%)
Feb 27, 2019 48.49 49.47 47.99 48.00 484,053 -0.56(-1.15%)
Feb 26, 2019 47.88 48.72 47.70 48.55 593,508 +0.68(+1.42%)
Feb 25, 2019 48.90 49.21 47.83 47.87 766,305 -0.65(-1.35%)
Feb 22, 2019 48.20 48.55 48.02 48.53 504,525 +0.70(+1.46%)
Feb 21, 2019 48.21 48.65 47.25 47.83 571,808 +0.41(+0.88%)
Feb 20, 2019 46.49 47.57 46.15 47.42 570,605 +0.89(+1.92%)
Feb 19, 2019 46.68 47.25 45.91 46.52 751,596 -0.28(-0.60%)
Feb 15, 2019 47.46 47.57 44.79 46.81 1,616,428 -0.69(-1.45%)
Feb 14, 2019 42.71 48.48 41.32 47.50 1,725,854 +3.00(+6.75%)
Feb 13, 2019 45.01 45.20 44.20 44.49 925,384 -0.43(-0.96%)
Feb 12, 2019 44.95 45.36 44.60 44.93 717,583 +0.35(+0.79%)
Feb 11, 2019 44.14 44.97 44.14 44.57 758,834 +0.49(+1.12%)
Feb 08, 2019 43.78 44.30 43.51 44.08 490,932 +0.03(+0.06%)
Feb 07, 2019 44.29 44.51 43.38 44.05 739,658 -0.44(-0.99%)
Feb 06, 2019 45.43 45.61 44.38 44.49 533,248 -0.75(-1.66%)
Feb 05, 2019 44.89 45.46 44.62 45.24 884,626 +0.51(+1.14%)
Feb 04, 2019 44.20 44.79 43.90 44.73 550,860 +0.77(+1.75%)
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.