Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.00 47.81 46.54 47.53 526,780 +0.44(+0.93%)
Jan 30, 2019 46.99 47.36 45.99 47.09 560,222 +0.47(+1.00%)
Jan 29, 2019 46.18 47.05 45.06 46.63 578,779 -0.46(-0.97%)
Jan 28, 2019 47.30 47.47 46.24 47.08 392,124 -0.39(-0.82%)
Jan 25, 2019 47.55 47.94 47.17 47.47 501,051 +0.56(+1.19%)
Jan 24, 2019 45.28 46.97 45.01 46.91 500,166 +1.78(+3.93%)
Jan 23, 2019 45.79 46.11 44.66 45.13 431,694 -0.57(-1.25%)
Jan 22, 2019 45.64 46.53 45.50 45.70 401,142 -0.28(-0.62%)
Jan 18, 2019 45.22 46.57 45.02 45.99 515,376 +1.02(+2.26%)
Jan 17, 2019 44.38 45.29 44.16 44.97 619,065 +0.37(+0.83%)
Jan 16, 2019 43.68 44.87 43.39 44.60 467,923 +0.96(+2.20%)
Jan 15, 2019 44.00 44.43 43.44 43.64 489,681 -0.18(-0.41%)
Jan 14, 2019 43.66 44.36 43.46 43.82 331,249 -0.31(-0.71%)
Jan 11, 2019 43.92 44.67 43.69 44.14 296,291 +0.14(+0.32%)
Jan 10, 2019 43.69 44.05 43.11 44.00 400,099 -0.09(-0.19%)
Jan 09, 2019 43.38 44.38 43.09 44.08 518,044 +0.98(+2.27%)
Jan 08, 2019 43.01 43.25 41.95 43.10 323,608 +0.50(+1.18%)
Jan 07, 2019 41.82 43.19 41.43 42.60 467,445 +0.84(+2.00%)
Jan 04, 2019 41.22 42.23 40.60 41.76 675,161 +1.17(+2.88%)
Jan 03, 2019 40.74 41.27 39.72 40.60 602,217 -0.68(-1.66%)
Jan 02, 2019 39.25 41.32 39.12 41.28 831,648 +1.36(+3.40%)
Dec 31, 2018 40.15 40.51 38.89 39.92 515,271 -0.01(-0.02%)
Dec 28, 2018 39.56 40.51 39.42 39.93 356,329 +0.42(+1.06%)
Dec 27, 2018 39.41 39.64 38.07 39.51 534,755 -0.41(-1.02%)
Dec 26, 2018 37.70 39.97 37.58 39.92 462,930 +2.37(+6.32%)
Dec 24, 2018 38.53 38.83 37.29 37.55 380,660 -1.15(-2.97%)
Dec 21, 2018 39.80 39.92 38.10 38.70 2,139,977 -1.12(-2.81%)
Dec 20, 2018 40.44 40.78 38.77 39.82 891,457 -0.28(-0.71%)
Dec 19, 2018 40.89 41.95 39.90 40.10 782,602 -0.64(-1.57%)
Dec 18, 2018 39.84 41.32 39.38 40.74 1,396,970 +2.29(+5.94%)
Dec 17, 2018 38.91 39.54 38.23 38.46 728,254 -0.72(-1.84%)
Dec 14, 2018 39.52 39.97 39.10 39.18 506,625 -0.60(-1.50%)
Dec 13, 2018 40.98 40.98 39.24 39.78 757,990 -1.48(-3.59%)
Dec 12, 2018 41.84 41.84 40.77 41.26 444,614 -0.15(-0.37%)
Dec 11, 2018 42.07 42.77 41.12 41.41 587,011 -0.12(-0.30%)
Dec 10, 2018 41.71 42.46 41.25 41.53 642,527 -0.11(-0.27%)
Dec 07, 2018 42.02 42.56 41.17 41.64 870,097 -0.54(-1.28%)
Dec 06, 2018 41.26 42.31 40.21 42.19 865,780 +0.32(+0.77%)
Dec 04, 2018 44.76 45.11 41.76 41.86 554,062 -2.85(-6.37%)
Dec 03, 2018 44.98 45.22 43.67 44.71 579,220 +0.31(+0.71%)
Nov 30, 2018 45.09 45.28 43.97 44.40 505,466 -0.69(-1.54%)
Nov 29, 2018 44.41 45.31 44.30 45.09 586,300 +0.41(+0.91%)
Nov 28, 2018 44.89 45.18 43.52 44.68 798,486 -0.06(-0.13%)
Nov 27, 2018 46.03 46.40 44.36 44.74 977,290 -1.43(-3.10%)
Nov 26, 2018 46.62 47.24 45.79 46.17 725,186 +0.17(+0.37%)
Nov 23, 2018 45.59 46.80 45.59 46.00 303,806 +0.22(+0.48%)
Nov 21, 2018 45.78 45.78 45.78 0 +0.16(+0.35%)
Nov 20, 2018 45.36 46.44 45.07 45.62 424,172 -0.63(-1.35%)
Nov 19, 2018 47.46 48.08 46.09 46.25 532,860 -1.34(-2.81%)
Nov 16, 2018 46.64 47.80 46.25 47.58 434,205 +0.47(+1.01%)
Nov 15, 2018 46.03 47.17 45.24 47.11 547,684 +0.65(+1.41%)
Nov 14, 2018 47.79 48.52 46.34 46.45 918,403 -0.73(-1.55%)
Nov 13, 2018 46.89 48.02 46.89 47.18 839,377 +0.65(+1.39%)
Nov 12, 2018 47.15 47.68 46.48 46.54 1,175,561 -0.49(-1.05%)
Nov 09, 2018 48.10 48.72 46.65 47.03 526,865 -1.00(-2.07%)
Nov 08, 2018 48.45 49.01 47.84 48.03 408,503 -0.40(-0.82%)
Nov 07, 2018 48.10 48.57 47.37 48.43 705,053 +0.53(+1.11%)
Nov 06, 2018 46.67 48.12 46.11 47.90 705,487 +1.14(+2.43%)
Nov 05, 2018 46.51 47.03 46.07 46.76 561,962 +0.35(+0.76%)
Nov 02, 2018 46.09 47.90 45.59 46.41 998,704 +0.64(+1.39%)
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.