Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.67 47.97 46.67 47.02 665,035 -1.24(-2.58%)
May 30, 2019 48.33 48.74 47.79 48.26 327,823 +0.29(+0.61%)
May 29, 2019 48.14 48.27 47.30 47.97 402,315 -0.62(-1.27%)
May 28, 2019 48.10 49.13 47.99 48.59 492,412 +0.53(+1.10%)
May 24, 2019 47.35 48.43 47.34 48.06 617,799 +1.01(+2.14%)
May 23, 2019 48.17 48.17 46.85 47.05 547,588 -1.70(-3.49%)
May 22, 2019 49.30 49.66 48.49 48.76 389,555 -0.86(-1.73%)
May 21, 2019 48.53 49.80 48.42 49.61 685,834 +1.35(+2.80%)
May 20, 2019 47.68 48.86 47.33 48.26 759,774 +0.22(+0.46%)
May 17, 2019 48.34 49.21 47.79 48.04 797,113 -0.58(-1.20%)
May 16, 2019 48.14 48.88 47.82 48.63 828,282 +0.74(+1.55%)
May 15, 2019 47.70 48.25 47.24 47.88 574,817 -0.19(-0.40%)
May 14, 2019 48.02 48.37 47.49 48.08 396,769 +0.24(+0.50%)
May 13, 2019 48.99 49.20 47.25 47.84 659,747 -1.90(-3.82%)
May 10, 2019 49.98 49.98 48.56 49.74 641,927 -0.35(-0.71%)
May 09, 2019 50.74 51.07 49.77 50.09 692,133 -0.73(-1.44%)
May 08, 2019 51.44 51.70 50.74 50.82 329,864 -0.63(-1.22%)
May 07, 2019 51.87 52.54 51.04 51.45 382,966 -0.82(-1.57%)
May 06, 2019 51.20 52.53 51.19 52.27 509,269 +0.41(+0.78%)
May 03, 2019 50.39 52.09 49.98 51.87 799,718 +1.60(+3.18%)
May 02, 2019 48.21 50.28 47.94 50.27 568,385 +2.04(+4.23%)
May 01, 2019 49.15 49.15 48.18 48.23 455,453 -0.94(-1.90%)
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%)
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.