Skip to main content

Aarons Holdings Company (NY: AAN )

15.52 -0.19 (-1.21%)
Streaming Delayed Price Updated: 2:16 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.84 44.39 43.01 43.34 651,707 -1.05(-2.37%)
Jun 29, 2020 43.19 44.71 42.07 44.39 680,019 +2.08(+4.92%)
Jun 26, 2020 41.50 42.40 40.91 42.31 1,975,409 +0.19(+0.45%)
Jun 25, 2020 40.26 42.24 40.00 42.12 553,511 +1.29(+3.16%)
Jun 24, 2020 41.59 42.01 39.65 40.83 503,020 -1.54(-3.63%)
Jun 23, 2020 42.53 42.78 41.60 42.37 421,006 +0.78(+1.88%)
Jun 22, 2020 40.21 42.31 39.32 41.59 671,986 +1.24(+3.08%)
Jun 19, 2020 41.93 42.80 40.29 40.35 1,466,866 -1.07(-2.58%)
Jun 18, 2020 42.03 43.05 41.11 41.41 671,922 -0.89(-2.10%)
Jun 17, 2020 43.39 43.39 42.07 42.30 589,528 -1.10(-2.53%)
Jun 16, 2020 44.16 44.25 41.32 43.40 2,085,937 +1.49(+3.55%)
Jun 15, 2020 39.28 42.31 38.77 41.91 932,383 +0.37(+0.90%)
Jun 12, 2020 42.71 42.93 40.15 41.54 704,933 +1.50(+3.74%)
Jun 11, 2020 40.33 41.88 38.81 40.04 879,857 -3.48(-8.00%)
Jun 10, 2020 46.23 46.65 42.77 43.52 908,168 -2.71(-5.86%)
Jun 09, 2020 45.99 47.78 44.90 46.23 1,215,944 -0.77(-1.64%)
Jun 08, 2020 46.02 47.32 45.82 47.01 1,695,504 +3.54(+8.14%)
Jun 05, 2020 43.72 46.90 43.03 43.47 1,340,778 +1.83(+4.40%)
Jun 04, 2020 38.32 42.20 38.15 41.64 1,670,440 +3.78(+9.98%)
Jun 03, 2020 37.55 38.19 37.14 37.86 1,011,811 +1.19(+3.25%)
Jun 02, 2020 35.97 37.15 35.46 36.67 794,800 +1.06(+2.97%)
Jun 01, 2020 35.24 35.85 34.62 35.61 775,845 +0.40(+1.14%)
May 29, 2020 34.20 36.02 33.75 35.21 794,255 +0.64(+1.85%)
May 28, 2020 36.79 36.79 34.31 34.57 585,429 -2.04(-5.58%)
May 27, 2020 35.93 37.66 34.74 36.61 771,446 +1.97(+5.70%)
May 26, 2020 34.13 35.37 33.86 34.63 489,900 +2.22(+6.86%)
May 22, 2020 32.26 32.59 31.64 32.41 501,651 +0.27(+0.83%)
May 21, 2020 32.19 33.06 31.12 32.14 1,377,686 -0.06(-0.18%)
May 20, 2020 31.57 32.75 31.39 32.20 735,065 +1.42(+4.62%)
May 19, 2020 31.58 32.19 30.78 30.78 551,984 -1.05(-3.30%)
May 18, 2020 32.51 32.70 31.48 31.83 996,751 +1.97(+6.61%)
May 15, 2020 30.19 30.32 29.31 29.86 978,352 -0.74(-2.43%)
May 14, 2020 27.38 30.90 27.15 30.60 1,239,059 +2.28(+8.05%)
May 13, 2020 31.02 31.10 27.13 28.32 1,822,610 -3.06(-9.76%)
May 12, 2020 32.91 33.13 31.23 31.38 1,008,852 -1.54(-4.67%)
May 11, 2020 33.36 33.89 32.31 32.92 974,343 -1.21(-3.55%)
May 08, 2020 33.06 34.75 32.95 34.13 1,261,101 +2.32(+7.29%)
May 07, 2020 30.22 33.17 28.99 31.81 1,645,217 +4.34(+15.80%)
May 06, 2020 28.09 28.69 27.36 27.47 742,506 -0.57(-2.04%)
May 05, 2020 30.32 30.66 27.76 28.04 762,187 -1.49(-5.04%)
May 04, 2020 28.25 29.76 27.58 29.53 804,097 +0.43(+1.48%)
May 01, 2020 28.83 29.18 28.27 29.10 1,316,665 -1.34(-4.39%)
Apr 30, 2020 29.97 30.66 28.87 30.44 1,356,724 -0.40(-1.30%)
Apr 29, 2020 28.30 31.38 27.89 30.84 1,870,852 +4.20(+15.75%)
Apr 28, 2020 26.92 27.55 25.99 26.64 764,942 +1.06(+4.14%)
Apr 27, 2020 24.94 26.16 24.81 25.58 627,929 +1.07(+4.36%)
Apr 24, 2020 23.18 24.91 23.18 24.51 1,102,690 +1.49(+6.46%)
Apr 23, 2020 22.45 23.82 22.16 23.03 612,309 +0.50(+2.20%)
Apr 22, 2020 22.73 23.07 22.12 22.53 472,174 +0.34(+1.55%)
Apr 21, 2020 22.76 23.42 22.00 22.19 1,067,849 -1.38(-5.87%)
Apr 20, 2020 22.85 24.21 22.22 23.57 990,898 +0.11(+0.49%)
Apr 17, 2020 23.14 24.08 22.68 23.46 959,271 +1.51(+6.87%)
Apr 16, 2020 22.10 22.42 21.09 21.95 597,812 -0.23(-1.03%)
Apr 15, 2020 23.35 23.90 22.13 22.18 1,036,333 -2.58(-10.44%)
Apr 14, 2020 24.14 25.11 23.66 24.76 1,372,842 +1.21(+5.14%)
Apr 13, 2020 23.81 23.81 22.58 23.55 817,540 -0.52(-2.18%)
Apr 09, 2020 23.81 25.32 23.24 24.08 1,059,601 +1.50(+6.63%)
Apr 08, 2020 21.94 22.88 21.59 22.58 1,295,387 +0.75(+3.45%)
Apr 07, 2020 21.57 23.64 21.40 21.82 1,494,682 +0.71(+3.34%)
Apr 06, 2020 18.97 21.26 18.88 21.12 1,206,376 +3.36(+18.90%)
Apr 03, 2020 18.09 18.57 17.51 17.76 1,242,754 -0.52(-2.87%)
Apr 02, 2020 18.84 19.63 17.95 18.29 1,152,194 -0.54(-2.89%)
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.