Skip to main content

Aarons Holdings Company (NY: AAN )

7.480 +0.070 (+0.94%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 68.51 68.51 66.49 66.90 855,126 -1.50(-2.19%)
Oct 30, 2019 69.63 69.71 67.30 68.40 920,508 -1.37(-1.96%)
Oct 29, 2019 68.66 70.16 68.66 69.76 561,528 +0.90(+1.31%)
Oct 28, 2019 68.82 70.22 68.79 68.86 688,046 +0.68(+1.00%)
Oct 25, 2019 66.76 68.76 66.44 68.18 903,686 +1.21(+1.81%)
Oct 24, 2019 68.75 68.78 66.50 66.97 1,300,729 -1.97(-2.86%)
Oct 23, 2019 68.71 68.97 67.43 68.94 831,052 +0.13(+0.19%)
Oct 22, 2019 66.32 69.16 66.08 68.81 1,494,945 +2.72(+4.12%)
Oct 21, 2019 65.32 66.25 64.94 66.08 789,374 +1.56(+2.42%)
Oct 18, 2019 63.99 64.97 63.64 64.52 927,544 +0.43(+0.67%)
Oct 17, 2019 63.97 64.88 63.73 64.09 1,054,151 +0.48(+0.76%)
Oct 16, 2019 61.91 63.80 61.77 63.61 1,200,154 +1.80(+2.92%)
Oct 15, 2019 62.11 62.62 61.66 61.81 1,149,248 -0.40(-0.65%)
Oct 14, 2019 61.26 62.50 60.91 62.21 895,644 +0.79(+1.29%)
Oct 11, 2019 58.03 61.90 57.85 61.41 1,779,035 +5.18(+9.21%)
Oct 10, 2019 56.34 57.25 55.87 56.24 926,866 +0.20(+0.35%)
Oct 09, 2019 55.74 56.20 55.05 56.04 929,981 +0.87(+1.59%)
Oct 08, 2019 54.59 55.51 53.96 55.17 1,065,969 -0.08(-0.15%)
Oct 07, 2019 54.58 55.75 54.46 55.25 588,093 +0.51(+0.93%)
Oct 04, 2019 54.14 54.77 53.96 54.74 325,609 +0.60(+1.10%)
Oct 03, 2019 54.94 55.32 53.66 54.14 621,046 -1.13(-2.05%)
Oct 02, 2019 56.12 56.38 54.03 55.27 707,865 -1.53(-2.69%)
Oct 01, 2019 57.52 58.17 56.74 56.80 659,037 -0.57(-1.00%)
Sep 30, 2019 56.73 57.66 56.73 57.37 794,971 +0.60(+1.05%)
Sep 27, 2019 56.40 57.00 55.59 56.77 602,495 +0.55(+0.98%)
Sep 26, 2019 55.68 56.32 55.22 56.22 641,856 +1.20(+2.17%)
Sep 25, 2019 54.44 55.21 53.88 55.02 595,905 +0.59(+1.08%)
Sep 24, 2019 54.45 55.01 53.73 54.43 727,590 +0.19(+0.35%)
Sep 23, 2019 53.63 54.55 53.54 54.25 494,771 +0.50(+0.93%)
Sep 20, 2019 53.92 54.66 53.40 53.75 1,173,964 -0.06(-0.12%)
Sep 19, 2019 54.16 54.70 53.75 53.81 474,892 -0.21(-0.38%)
Sep 18, 2019 54.58 54.59 53.55 54.01 390,775 -0.54(-0.99%)
Sep 17, 2019 54.08 55.00 53.82 54.55 561,337 +0.21(+0.38%)
Sep 16, 2019 55.50 55.72 53.90 54.35 594,716 -1.64(-2.93%)
Sep 13, 2019 55.79 56.73 55.57 55.99 408,057 +0.02(+0.03%)
Sep 12, 2019 57.70 57.78 55.87 55.97 477,794 -1.28(-2.23%)
Sep 11, 2019 55.96 57.30 55.68 57.25 540,902 +1.26(+2.25%)
Sep 10, 2019 54.30 56.38 53.87 55.99 605,119 +1.55(+2.85%)
Sep 09, 2019 55.05 55.37 53.87 54.44 579,446 -0.45(-0.83%)
Sep 06, 2019 56.16 56.42 54.83 54.89 397,410 -1.09(-1.94%)
Sep 05, 2019 55.61 56.61 55.47 55.98 439,466 +0.95(+1.72%)
Sep 04, 2019 56.00 56.09 54.64 55.04 486,405 -0.47(-0.85%)
Sep 03, 2019 56.86 57.14 55.37 55.51 488,449 -1.70(-2.96%)
Aug 30, 2019 58.04 58.19 56.82 57.20 503,879 -0.61(-1.05%)
Aug 29, 2019 57.67 58.04 57.06 57.81 349,330 +0.68(+1.19%)
Aug 28, 2019 55.86 57.34 55.51 57.13 388,422 +0.98(+1.75%)
Aug 27, 2019 57.31 57.31 56.03 56.15 640,129 -0.43(-0.76%)
Aug 26, 2019 55.82 56.69 55.12 56.58 527,011 +1.13(+2.04%)
Aug 23, 2019 57.06 57.76 55.22 55.45 483,930 -2.13(-3.70%)
Aug 22, 2019 57.51 58.40 57.45 57.58 469,147 +0.31(+0.55%)
Aug 21, 2019 57.15 57.67 57.02 57.27 426,583 +0.79(+1.39%)
Aug 20, 2019 57.59 57.59 56.37 56.48 460,568 -0.96(-1.68%)
Aug 19, 2019 58.00 58.28 57.43 57.44 479,546 +0.02(+0.03%)
Aug 16, 2019 55.98 57.63 55.87 57.43 624,246 +1.66(+2.98%)
Aug 15, 2019 57.14 57.15 55.39 55.77 439,446 -1.20(-2.11%)
Aug 14, 2019 56.44 57.64 56.14 56.97 986,796 -0.70(-1.21%)
Aug 13, 2019 56.25 57.93 55.95 57.67 375,185 +1.11(+1.96%)
Aug 12, 2019 57.28 57.43 56.28 56.56 395,196 -1.23(-2.13%)
Aug 09, 2019 58.20 59.39 57.73 57.79 807,933 -0.62(-1.07%)
Aug 08, 2019 57.56 58.84 57.43 58.42 595,762 +1.35(+2.36%)
Aug 07, 2019 56.03 57.36 55.83 57.07 579,414 +0.37(+0.66%)
Aug 06, 2019 55.23 56.70 54.93 56.70 709,454 +1.77(+3.22%)
Aug 05, 2019 54.00 55.16 53.13 54.93 971,020 +0.10(+0.18%)
Aug 02, 2019 55.62 56.13 54.46 54.83 580,874 -1.05(-1.88%)
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.