Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 48.47 48.84 47.75 48.38 660,492 -0.07(-0.15%)
Feb 27, 2019 48.95 49.94 48.44 48.45 479,519 -0.56(-1.15%)
Feb 26, 2019 48.34 49.18 48.15 49.01 587,949 +0.69(+1.42%)
Feb 25, 2019 49.36 49.67 48.28 48.33 759,128 -0.66(-1.35%)
Feb 22, 2019 48.66 49.00 48.47 48.99 499,799 +0.70(+1.46%)
Feb 21, 2019 48.67 49.11 47.69 48.28 566,452 +0.42(+0.88%)
Feb 20, 2019 46.93 48.02 46.59 47.86 565,260 +0.90(+1.92%)
Feb 19, 2019 47.12 47.69 46.34 46.96 744,557 -0.29(-0.60%)
Feb 15, 2019 47.91 48.02 45.22 47.25 1,601,289 -0.70(-1.45%)
Feb 14, 2019 43.11 48.93 41.72 47.94 1,709,690 +3.03(+6.75%)
Feb 13, 2019 45.44 45.63 44.62 44.91 916,717 -0.44(-0.96%)
Feb 12, 2019 45.38 45.79 45.02 45.35 710,862 +0.36(+0.79%)
Feb 11, 2019 44.56 45.40 44.56 44.99 751,727 +0.50(+1.12%)
Feb 08, 2019 44.19 44.72 43.93 44.50 486,334 +0.03(+0.06%)
Feb 07, 2019 44.71 44.93 43.79 44.47 732,730 -0.45(-0.99%)
Feb 06, 2019 45.86 46.04 44.80 44.91 528,254 -0.76(-1.66%)
Feb 05, 2019 45.32 45.89 45.04 45.67 876,341 +0.52(+1.14%)
Feb 04, 2019 44.62 45.22 44.32 45.15 545,701 +0.78(+1.75%)
Feb 01, 2019 44.72 45.00 44.05 44.38 596,528 -0.23(-0.52%)
Jan 31, 2019 44.11 44.88 43.68 44.61 561,211 +0.41(+0.93%)
Jan 30, 2019 44.10 44.45 43.17 44.20 596,839 +0.44(+1.00%)
Jan 29, 2019 43.35 44.17 42.29 43.76 616,608 -0.43(-0.97%)
Jan 28, 2019 44.40 44.56 43.40 44.19 417,753 -0.37(-0.82%)
Jan 25, 2019 44.63 44.99 44.27 44.56 533,800 +0.53(+1.19%)
Jan 24, 2019 42.50 44.09 42.25 44.03 532,857 +1.67(+3.93%)
Jan 23, 2019 42.98 43.28 41.92 42.37 459,910 -0.53(-1.25%)
Jan 22, 2019 42.84 43.68 42.70 42.90 427,361 -0.27(-0.62%)
Jan 18, 2019 42.45 43.71 42.26 43.17 549,061 +0.95(+2.26%)
Jan 17, 2019 41.66 42.51 41.45 42.21 659,527 +0.35(+0.83%)
Jan 16, 2019 41.00 42.12 40.73 41.87 498,507 +0.90(+2.20%)
Jan 15, 2019 41.30 41.71 40.77 40.97 521,687 -0.17(-0.41%)
Jan 14, 2019 40.98 41.63 40.80 41.14 352,899 -0.29(-0.71%)
Jan 11, 2019 41.22 41.93 41.01 41.43 315,657 +0.13(+0.32%)
Jan 10, 2019 41.01 41.35 40.47 41.30 426,250 -0.08(-0.19%)
Jan 09, 2019 40.72 41.65 40.45 41.38 551,904 +0.92(+2.27%)
Jan 08, 2019 40.37 40.59 39.38 40.46 344,759 +0.47(+1.18%)
Jan 07, 2019 39.26 40.54 38.89 39.99 497,997 +0.78(+2.00%)
Jan 04, 2019 38.69 39.64 38.11 39.20 719,290 +1.10(+2.88%)
Jan 03, 2019 38.24 38.74 37.28 38.11 641,578 -0.64(-1.66%)
Jan 02, 2019 36.84 38.78 36.72 38.75 886,004 +1.27(+3.40%)
Dec 31, 2018 37.69 38.02 36.50 37.47 548,949 -0.01(-0.02%)
Dec 28, 2018 37.13 38.03 37.00 37.48 379,619 +0.39(+1.06%)
Dec 27, 2018 36.99 37.21 35.74 37.09 569,706 -0.38(-1.02%)
Dec 26, 2018 35.39 37.52 35.27 37.47 493,187 +2.23(+6.32%)
Dec 24, 2018 36.16 36.45 35.00 35.25 405,540 -1.08(-2.97%)
Dec 21, 2018 37.36 37.47 35.76 36.32 2,279,846 -1.05(-2.81%)
Dec 20, 2018 37.95 38.28 36.39 37.38 949,723 -0.27(-0.71%)
Dec 19, 2018 38.38 39.38 37.46 37.64 833,753 -0.60(-1.57%)
Dec 18, 2018 37.40 38.79 36.96 38.24 1,488,276 +2.15(+5.94%)
Dec 17, 2018 36.53 37.11 35.88 36.10 775,852 -0.68(-1.84%)
Dec 14, 2018 37.10 37.51 36.70 36.77 539,739 -0.56(-1.50%)
Dec 13, 2018 38.47 38.47 36.83 37.34 807,533 -1.39(-3.59%)
Dec 12, 2018 39.28 39.28 38.27 38.72 473,674 -0.14(-0.37%)
Dec 11, 2018 39.49 40.15 38.60 38.87 625,378 -0.12(-0.30%)
Dec 10, 2018 39.15 39.86 38.72 38.98 684,522 -0.11(-0.27%)
Dec 07, 2018 39.45 39.95 38.64 39.09 926,967 -0.51(-1.28%)
Dec 06, 2018 38.72 39.71 37.75 39.60 922,367 +0.30(+0.77%)
Dec 04, 2018 42.01 42.34 39.20 39.29 590,276 -2.67(-6.37%)
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.