Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.91 46.68 44.93 46.06 1,778,411 -0.51(-1.10%)
Jul 30, 2020 47.67 49.36 45.96 46.58 1,562,766 -1.44(-3.00%)
Jul 29, 2020 43.26 49.61 43.26 48.02 4,711,713 +8.14(+20.41%)
Jul 28, 2020 40.27 41.17 39.88 39.88 700,588 -0.71(-1.74%)
Jul 27, 2020 39.69 40.69 39.21 40.58 746,245 +1.12(+2.84%)
Jul 24, 2020 39.62 40.11 38.84 39.46 491,158 -0.21(-0.53%)
Jul 23, 2020 38.88 40.32 38.72 39.67 541,976 +0.45(+1.15%)
Jul 22, 2020 38.17 39.44 37.97 39.22 430,517 +0.65(+1.69%)
Jul 21, 2020 38.05 39.09 38.00 38.57 391,277 +0.95(+2.53%)
Jul 20, 2020 37.78 38.00 37.17 37.62 354,355 -0.47(-1.23%)
Jul 17, 2020 39.23 39.44 37.96 38.08 459,894 -0.79(-2.04%)
Jul 16, 2020 39.27 39.79 38.22 38.88 483,014 -0.76(-1.92%)
Jul 15, 2020 39.29 40.13 38.54 39.64 813,784 +1.83(+4.83%)
Jul 14, 2020 37.30 38.12 36.76 37.81 676,643 +0.37(+0.99%)
Jul 13, 2020 39.24 39.62 37.41 37.44 544,514 -1.49(-3.83%)
Jul 10, 2020 38.76 39.38 38.10 38.93 416,510 +0.26(+0.66%)
Jul 09, 2020 38.52 38.98 38.09 38.68 587,685 -0.01(-0.02%)
Jul 08, 2020 38.18 38.90 37.71 38.68 654,480 +0.33(+0.85%)
Jul 07, 2020 39.13 39.20 37.75 38.36 952,647 -1.40(-3.53%)
Jul 06, 2020 40.81 40.81 39.11 39.76 622,771 +0.27(+0.69%)
Jul 02, 2020 41.32 41.86 39.32 39.49 467,824 -0.49(-1.24%)
Jul 01, 2020 39.88 41.11 39.16 39.98 677,246 -0.10(-0.24%)
Jun 30, 2020 40.54 41.05 39.77 40.08 704,768 -0.97(-2.37%)
Jun 29, 2020 39.94 41.34 38.91 41.05 735,385 +1.92(+4.92%)
Jun 26, 2020 38.38 39.21 37.83 39.13 2,136,246 +0.18(+0.45%)
Jun 25, 2020 37.23 39.06 36.99 38.95 598,578 +1.19(+3.16%)
Jun 24, 2020 38.46 38.84 36.66 37.76 543,976 -1.42(-3.63%)
Jun 23, 2020 39.33 39.56 38.47 39.18 455,284 +0.72(+1.88%)
Jun 22, 2020 37.18 39.13 36.36 38.46 726,698 +1.15(+3.08%)
Jun 19, 2020 38.77 39.58 37.25 37.31 1,586,297 -0.99(-2.58%)
Jun 18, 2020 38.86 39.81 38.01 38.30 726,629 -0.82(-2.10%)
Jun 17, 2020 40.12 40.12 38.91 39.12 637,527 -1.05(-2.62%)
Jun 16, 2020 40.87 40.95 38.24 40.17 2,253,789 +1.38(+3.55%)
Jun 15, 2020 36.35 39.16 35.89 38.79 1,007,411 +0.34(+0.90%)
Jun 12, 2020 39.53 39.74 37.16 38.45 761,658 +1.39(+3.74%)
Jun 11, 2020 37.33 38.76 35.92 37.06 950,658 -3.22(-8.00%)
Jun 10, 2020 42.79 43.18 39.59 40.28 981,247 -2.51(-5.86%)
Jun 09, 2020 42.56 44.22 41.55 42.79 1,313,789 -0.72(-1.64%)
Jun 08, 2020 42.60 43.79 42.41 43.50 1,831,939 +3.28(+8.14%)
Jun 05, 2020 40.47 43.41 39.82 40.23 1,448,669 +1.70(+4.40%)
Jun 04, 2020 35.46 39.06 35.31 38.53 1,804,858 +3.50(+9.98%)
Jun 03, 2020 34.76 35.35 34.38 35.04 1,093,230 +1.10(+3.25%)
Jun 02, 2020 33.29 34.39 32.82 33.94 858,756 +0.98(+2.97%)
Jun 01, 2020 32.62 33.18 32.04 32.96 838,276 +0.37(+1.14%)
May 29, 2020 31.65 33.33 31.23 32.58 858,168 +0.59(+1.85%)
May 28, 2020 34.05 34.05 31.76 31.99 632,537 -1.89(-5.58%)
May 27, 2020 33.26 34.85 32.15 33.88 833,523 +1.83(+5.70%)
May 26, 2020 31.59 32.73 31.34 32.05 529,322 +2.06(+6.86%)
May 22, 2020 29.86 30.17 29.28 30.00 542,019 +0.25(+0.83%)
May 21, 2020 29.79 30.60 28.81 29.75 1,488,547 -0.05(-0.18%)
May 20, 2020 29.22 30.31 29.05 29.80 794,214 +1.32(+4.62%)
May 19, 2020 29.23 29.79 28.49 28.49 596,402 -0.97(-3.30%)
May 18, 2020 30.09 30.26 29.13 29.46 1,076,958 +1.83(+6.61%)
May 15, 2020 27.94 28.06 27.13 27.63 1,057,078 -0.69(-2.43%)
May 14, 2020 25.34 28.59 25.12 28.32 1,338,764 +2.11(+8.05%)
May 13, 2020 28.71 28.78 25.11 26.21 1,969,273 -2.83(-9.76%)
May 12, 2020 30.46 30.66 28.90 29.04 1,090,033 -1.42(-4.67%)
May 11, 2020 30.87 31.37 29.91 30.47 1,052,747 -1.12(-3.55%)
May 08, 2020 30.60 32.16 30.49 31.59 1,362,580 +2.15(+7.29%)
May 07, 2020 27.97 30.70 26.83 29.44 1,777,606 +4.02(+15.80%)
May 06, 2020 26.00 26.55 25.32 25.42 802,255 -0.53(-2.04%)
May 05, 2020 28.06 28.37 25.69 25.95 823,520 -1.38(-5.04%)
May 04, 2020 26.15 27.54 25.52 27.33 868,801 +0.40(+1.48%)
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.