Aarons Holdings Company Inc (NY: AAN )

31.29 USD -0.92 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.20 40.47 38.20 39.33 2,138,600 -1.62(-3.96%)
Feb 27, 2020 39.99 41.95 39.46 40.95 1,405,093 -0.55(-1.33%)
Feb 26, 2020 43.13 43.13 41.18 41.50 1,155,279 -1.20(-2.81%)
Feb 25, 2020 43.26 43.35 42.05 42.70 1,482,103 -0.58(-1.34%)
Feb 24, 2020 41.03 43.68 40.79 43.28 2,157,127 -0.05(-0.12%)
Feb 21, 2020 45.11 45.36 43.14 43.33 1,932,500 -2.12(-4.66%)
Feb 20, 2020 49.14 49.55 44.22 45.45 5,128,397 -10.70(-19.06%)
Feb 19, 2020 57.73 57.98 55.93 56.15 1,060,285 -1.40(-2.43%)
Feb 18, 2020 58.31 58.55 57.37 57.55 733,026 -0.65(-1.12%)
Feb 14, 2020 58.47 58.86 57.62 58.20 419,700 -0.12(-0.21%)
Feb 13, 2020 57.85 58.61 57.77 58.32 415,576 +0.45(+0.78%)
Feb 12, 2020 59.00 59.47 57.38 57.87 520,273 -0.68(-1.16%)
Feb 11, 2020 57.03 58.78 56.70 58.55 749,426 +1.84(+3.24%)
Feb 10, 2020 55.58 57.25 55.50 56.71 773,069 +1.21(+2.18%)
Feb 07, 2020 56.69 56.70 55.34 55.50 640,300 -1.43(-2.51%)
Feb 06, 2020 56.73 57.41 56.14 56.93 595,238 +0.35(+0.62%)
Feb 05, 2020 56.50 57.42 56.06 56.58 980,425 +1.22(+2.20%)
Feb 04, 2020 61.20 61.24 54.59 55.36 2,910,211 -5.01(-8.30%)
Feb 03, 2020 59.63 60.82 59.08 60.37 931,691 +1.01(+1.70%)
Jan 31, 2020 62.93 62.94 59.32 59.36 907,300 -3.44(-5.48%)
Jan 30, 2020 63.16 63.88 62.45 62.80 496,610 -0.92(-1.44%)
Jan 29, 2020 63.04 64.11 62.95 63.72 586,823 +0.95(+1.51%)
Jan 28, 2020 61.77 63.06 61.61 62.77 382,214 +1.33(+2.16%)
Jan 27, 2020 60.49 61.86 60.01 61.44 668,203 -0.04(-0.07%)
Jan 24, 2020 61.23 62.27 60.80 61.48 588,500 +0.12(+0.20%)
Jan 23, 2020 61.02 61.88 60.40 61.36 563,794 +0.24(+0.39%)
Jan 22, 2020 60.61 61.54 60.54 61.12 475,371 +0.75(+1.24%)
Jan 21, 2020 61.31 61.37 59.15 60.37 610,725 -1.01(-1.65%)
Jan 17, 2020 60.99 61.64 60.65 61.38 962,400 +1.14(+1.89%)
Jan 16, 2020 60.06 60.60 59.29 60.24 488,622 +0.58(+0.97%)
Jan 15, 2020 58.67 59.85 58.61 59.66 598,252 +0.64(+1.08%)
Jan 14, 2020 58.23 59.03 57.91 59.02 430,320 +0.74(+1.27%)
Jan 13, 2020 57.72 58.53 57.50 58.28 564,181 +0.56(+0.97%)
Jan 10, 2020 57.97 58.41 57.42 57.72 546,400 -0.18(-0.31%)
Jan 09, 2020 58.92 59.01 57.48 57.90 687,055 -0.70(-1.19%)
Jan 08, 2020 57.80 59.06 57.80 58.60 595,980 +1.01(+1.75%)
Jan 07, 2020 57.66 58.11 57.33 57.59 498,196 -0.09(-0.16%)
Jan 06, 2020 56.66 57.86 56.11 57.68 550,968 +0.71(+1.25%)
Jan 03, 2020 57.08 57.58 56.50 56.97 467,300 -0.70(-1.21%)
Jan 02, 2020 57.41 57.88 56.86 57.67 658,505 +0.56(+0.98%)
Dec 31, 2019 56.65 57.53 56.41 57.11 729,800 +0.24(+0.42%)
Dec 30, 2019 56.35 57.07 55.37 56.87 524,079 +0.54(+0.96%)
Dec 27, 2019 57.05 57.18 56.12 56.33 479,700 -0.62(-1.09%)
Dec 26, 2019 58.25 58.43 56.84 56.95 463,476 -1.21(-2.08%)
Dec 24, 2019 58.30 58.90 58.05 58.16 243,000 -0.09(-0.15%)
Dec 23, 2019 59.14 59.37 57.93 58.25 452,982 -0.61(-1.04%)
Dec 20, 2019 59.34 59.93 58.65 58.86 1,010,200 -0.30(-0.51%)
Dec 19, 2019 59.13 59.70 58.77 59.16 573,400 -0.24(-0.40%)
Dec 18, 2019 60.06 60.39 59.19 59.40 600,517 -0.73(-1.21%)
Dec 17, 2019 59.58 60.35 59.12 60.13 883,642 +0.47(+0.79%)
Dec 16, 2019 59.26 60.22 59.16 59.66 737,482 +0.87(+1.48%)
Dec 13, 2019 58.25 59.75 57.78 58.79 912,000 +0.79(+1.36%)
Dec 12, 2019 57.95 58.90 57.68 58.00 959,981 +0.10(+0.17%)
Dec 11, 2019 57.72 58.29 57.23 57.90 601,441 -0.02(-0.03%)
Dec 10, 2019 58.50 58.56 57.55 57.92 790,127 -0.73(-1.24%)
Dec 09, 2019 58.80 59.16 58.46 58.65 604,283 -0.40(-0.68%)
Dec 06, 2019 58.79 59.39 58.32 59.05 597,300 +1.03(+1.78%)
Dec 05, 2019 57.79 58.62 57.60 58.02 599,150 +0.34(+0.59%)
Dec 04, 2019 56.95 57.89 56.82 57.68 876,491 +1.09(+1.93%)
Dec 03, 2019 56.80 57.10 55.88 56.59 913,532 -0.64(-1.12%)
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.