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 (%)
Sep 30, 2020 50.83 52.16 49.29 50.01 725,309 -0.56(-1.10%)
Sep 29, 2020 51.20 51.20 49.58 50.57 380,422 -0.49(-0.97%)
Sep 28, 2020 50.18 51.10 49.53 51.06 424,385 +1.91(+3.88%)
Sep 25, 2020 47.49 49.40 47.14 49.15 543,604 +1.13(+2.35%)
Sep 24, 2020 49.46 50.28 48.00 48.02 436,277 -1.60(-3.22%)
Sep 23, 2020 50.55 50.98 49.31 49.62 670,271 -0.64(-1.28%)
Sep 22, 2020 49.57 50.47 49.19 50.27 507,669 +1.19(+2.43%)
Sep 21, 2020 48.53 49.78 47.68 49.08 1,382,888 -0.52(-1.05%)
Sep 18, 2020 50.20 50.35 48.91 49.60 1,324,973 -0.50(-1.00%)
Sep 17, 2020 49.73 50.60 49.02 50.10 571,518 -0.44(-0.87%)
Sep 16, 2020 51.72 51.94 50.44 50.54 578,921 -0.99(-1.92%)
Sep 15, 2020 51.63 52.39 50.58 51.53 634,786 +0.17(+0.33%)
Sep 14, 2020 51.92 52.12 51.07 51.36 513,387 +0.04(+0.07%)
Sep 11, 2020 53.02 53.19 50.16 51.33 832,681 -0.92(-1.76%)
Sep 10, 2020 51.92 53.59 51.11 52.24 1,961,251 +3.56(+7.31%)
Sep 09, 2020 49.00 49.27 47.63 48.69 524,506 -0.12(-0.25%)
Sep 08, 2020 47.32 49.46 47.23 48.81 726,553 +0.55(+1.13%)
Sep 04, 2020 49.84 49.91 46.78 48.26 535,562 -0.85(-1.73%)
Sep 03, 2020 50.99 51.19 48.46 49.11 734,978 -1.58(-3.12%)
Sep 02, 2020 50.48 50.80 49.04 50.69 581,010 +0.77(+1.54%)
Sep 01, 2020 49.10 50.81 48.77 49.92 538,021 +0.58(+1.18%)
Aug 31, 2020 50.40 50.71 47.89 49.34 1,050,202 -0.91(-1.81%)
Aug 28, 2020 50.53 51.59 49.81 50.25 768,454 +0.00(+0.00%)
Aug 27, 2020 50.32 51.49 49.71 50.25 486,182 +0.42(+0.85%)
Aug 26, 2020 50.28 50.95 49.59 49.83 383,200 -0.45(-0.90%)
Aug 25, 2020 51.59 51.78 50.24 50.28 436,169 -1.02(-1.98%)
Aug 24, 2020 50.76 51.39 50.16 51.29 762,611 +1.22(+2.43%)
Aug 21, 2020 49.64 51.18 49.45 50.07 754,975 +0.00(+0.00%)
Aug 20, 2020 49.60 51.14 49.60 50.07 435,625 -0.22(-0.44%)
Aug 19, 2020 50.23 50.62 49.22 50.29 524,157 +0.30(+0.60%)
Aug 18, 2020 50.32 50.54 49.20 49.99 626,691 -0.64(-1.27%)
Aug 17, 2020 51.86 52.07 50.45 50.64 505,521 -0.97(-1.88%)
Aug 14, 2020 51.19 51.92 50.70 51.61 371,654 +0.04(+0.09%)
Aug 13, 2020 51.72 52.49 50.51 51.56 956,474 -0.70(-1.33%)
Aug 12, 2020 51.40 52.88 50.89 52.26 1,957,972 +1.71(+3.39%)
Aug 11, 2020 50.95 51.87 50.43 50.55 1,180,119 +0.36(+0.72%)
Aug 10, 2020 48.51 50.65 48.31 50.19 1,413,893 +1.97(+4.08%)
Aug 07, 2020 47.66 48.28 47.29 48.22 765,396 +0.27(+0.57%)
Aug 06, 2020 47.61 48.32 46.82 47.95 801,584 +0.38(+0.80%)
Aug 05, 2020 46.52 47.78 45.46 47.57 1,042,844 +1.47(+3.20%)
Aug 04, 2020 45.53 46.74 45.43 46.09 732,209 +0.54(+1.18%)
Aug 03, 2020 46.44 46.83 45.48 45.55 1,311,592 -0.51(-1.11%)
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%)
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.