Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.84 46.62 44.86 46.00 1,780,846 -0.51(-1.10%)
Jul 30, 2020 47.61 49.29 45.90 46.51 1,564,906 -1.44(-3.00%)
Jul 29, 2020 43.20 49.55 43.20 47.95 4,718,165 +8.13(+20.41%)
Jul 28, 2020 40.22 41.12 39.82 39.82 701,548 -0.71(-1.74%)
Jul 27, 2020 39.64 40.63 39.16 40.53 747,267 +1.12(+2.84%)
Jul 24, 2020 39.57 40.05 38.79 39.41 491,831 -0.21(-0.53%)
Jul 23, 2020 38.83 40.26 38.67 39.62 542,718 +0.45(+1.15%)
Jul 22, 2020 38.12 39.38 37.92 39.17 431,106 +0.65(+1.69%)
Jul 21, 2020 38.00 39.04 37.94 38.52 391,813 +0.95(+2.53%)
Jul 20, 2020 37.73 37.95 37.12 37.57 354,841 -0.47(-1.23%)
Jul 17, 2020 39.18 39.39 37.91 38.03 460,524 -0.79(-2.04%)
Jul 16, 2020 39.21 39.74 38.16 38.83 483,675 -0.76(-1.92%)
Jul 15, 2020 39.23 40.08 38.49 39.58 814,898 +1.82(+4.83%)
Jul 14, 2020 37.25 38.07 36.71 37.76 677,570 +0.37(+0.99%)
Jul 13, 2020 39.19 39.57 37.36 37.39 545,260 -1.49(-3.83%)
Jul 10, 2020 38.71 39.33 38.05 38.88 417,081 +0.26(+0.66%)
Jul 09, 2020 38.46 38.93 38.04 38.62 588,490 -0.01(-0.02%)
Jul 08, 2020 38.13 38.84 37.66 38.63 655,376 +0.33(+0.85%)
Jul 07, 2020 39.08 39.14 37.70 38.31 953,952 -1.40(-3.53%)
Jul 06, 2020 40.76 40.76 39.05 39.71 623,624 +0.27(+0.69%)
Jul 02, 2020 41.26 41.81 39.27 39.43 468,464 -0.49(-1.24%)
Jul 01, 2020 39.82 41.06 39.11 39.93 678,173 -0.10(-0.24%)
Jun 30, 2020 40.48 40.99 39.72 40.02 705,733 -0.97(-2.37%)
Jun 29, 2020 39.88 41.29 38.85 40.99 736,392 +1.92(+4.92%)
Jun 26, 2020 38.32 39.15 37.78 39.07 2,139,171 +0.18(+0.45%)
Jun 25, 2020 37.18 39.00 36.94 38.90 599,397 +1.19(+3.16%)
Jun 24, 2020 38.40 38.79 36.61 37.71 544,721 -1.42(-3.63%)
Jun 23, 2020 39.28 39.50 38.42 39.13 455,908 +0.72(+1.88%)
Jun 22, 2020 37.13 39.07 36.31 38.40 727,693 +1.15(+3.08%)
Jun 19, 2020 38.72 39.52 37.20 37.26 1,588,470 -0.99(-2.58%)
Jun 18, 2020 38.81 39.75 37.96 38.24 727,624 -0.82(-2.10%)
Jun 17, 2020 40.07 40.07 38.85 39.06 638,400 -1.05(-2.62%)
Jun 16, 2020 40.82 40.90 38.19 40.11 2,256,876 +1.38(+3.55%)
Jun 15, 2020 36.30 39.11 35.84 38.74 1,008,790 +0.34(+0.90%)
Jun 12, 2020 39.48 39.68 37.11 38.39 762,701 +1.38(+3.74%)
Jun 11, 2020 37.27 38.71 35.87 37.01 951,960 -3.22(-8.00%)
Jun 10, 2020 42.73 43.12 39.53 40.23 982,590 -2.50(-5.86%)
Jun 09, 2020 42.50 44.16 41.50 42.73 1,315,588 -0.71(-1.64%)
Jun 08, 2020 42.54 43.73 42.35 43.45 1,834,448 +3.27(+8.14%)
Jun 05, 2020 40.41 43.35 39.77 40.17 1,450,653 +1.69(+4.40%)
Jun 04, 2020 35.41 39.00 35.26 38.48 1,807,330 +3.49(+9.98%)
Jun 03, 2020 34.71 35.30 34.33 34.99 1,094,727 +1.10(+3.25%)
Jun 02, 2020 33.25 34.34 32.78 33.89 859,932 +0.98(+2.97%)
Jun 01, 2020 32.58 33.13 31.99 32.91 839,424 +0.37(+1.14%)
May 29, 2020 31.61 33.29 31.19 32.54 859,343 +0.59(+1.85%)
May 28, 2020 34.00 34.00 31.71 31.95 633,404 -1.89(-5.58%)
May 27, 2020 33.21 34.81 32.11 33.84 834,664 +1.82(+5.70%)
May 26, 2020 31.54 32.69 31.30 32.01 530,047 +2.05(+6.86%)
May 22, 2020 29.82 30.12 29.24 29.96 542,761 +0.25(+0.83%)
May 21, 2020 29.75 30.56 28.77 29.71 1,490,585 -0.05(-0.18%)
May 20, 2020 29.18 30.27 29.01 29.76 795,302 +1.31(+4.62%)
May 19, 2020 29.19 29.75 28.45 28.45 597,218 -0.97(-3.30%)
May 18, 2020 30.05 30.22 29.09 29.42 1,078,433 +1.82(+6.61%)
May 15, 2020 27.90 28.03 27.09 27.59 1,058,526 -0.69(-2.43%)
May 14, 2020 25.30 28.56 25.09 28.28 1,340,597 +2.11(+8.05%)
May 13, 2020 28.67 28.74 25.07 26.17 1,971,970 -2.83(-9.76%)
May 12, 2020 30.42 30.62 28.86 29.00 1,091,526 -1.42(-4.67%)
May 11, 2020 30.83 31.32 29.86 30.42 1,054,188 -1.12(-3.55%)
May 08, 2020 30.56 32.12 30.45 31.54 1,364,446 +2.14(+7.29%)
May 07, 2020 27.93 30.65 26.79 29.40 1,780,040 +4.01(+15.80%)
May 06, 2020 25.96 26.52 25.28 25.39 803,353 -0.53(-2.04%)
May 05, 2020 28.03 28.33 25.65 25.92 824,647 -1.38(-5.04%)
May 04, 2020 26.11 27.51 25.49 27.29 869,991 +0.40(+1.47%)
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.