Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.75 57.51 55.62 56.40 1,458,833 -1.56(-2.69%)
Nov 27, 2020 57.97 58.78 56.53 57.96 360,970 +0.21(+0.36%)
Nov 25, 2020 59.36 59.36 57.50 57.75 538,833 -1.69(-2.85%)
Nov 24, 2020 58.25 60.22 57.81 59.44 1,050,304 +1.55(+2.68%)
Nov 23, 2020 57.04 58.15 55.13 57.89 1,084,333 +1.42(+2.52%)
Nov 20, 2020 55.69 57.27 55.69 56.47 816,785 +0.28(+0.49%)
Nov 19, 2020 55.04 56.73 53.69 56.19 636,268 +1.20(+2.18%)
Nov 18, 2020 54.95 56.36 54.67 54.99 966,515 +0.42(+0.77%)
Nov 17, 2020 54.67 54.88 52.53 54.57 384,341 -0.21(-0.38%)
Nov 16, 2020 54.81 55.94 54.15 54.78 640,337 +0.96(+1.78%)
Nov 13, 2020 52.78 54.13 52.54 53.82 363,759 +1.47(+2.80%)
Nov 12, 2020 52.89 54.15 51.56 52.35 406,335 -1.25(-2.34%)
Nov 11, 2020 52.67 53.74 51.63 53.60 420,785 +0.70(+1.32%)
Nov 10, 2020 51.80 53.54 51.32 52.91 591,456 +1.33(+2.57%)
Nov 09, 2020 55.47 56.42 51.39 51.58 725,851 +0.38(+0.75%)
Nov 06, 2020 51.93 52.34 50.29 51.20 414,625 -0.15(-0.30%)
Nov 05, 2020 50.35 51.85 50.35 51.35 370,322 +1.53(+3.07%)
Nov 04, 2020 48.57 50.65 48.57 49.82 388,169 +0.04(+0.09%)
Nov 03, 2020 48.63 50.11 47.00 49.77 560,985 +2.21(+4.65%)
Nov 02, 2020 47.35 48.33 46.84 47.56 588,488 +0.76(+1.63%)
Oct 30, 2020 48.74 49.98 46.06 46.80 1,039,635 -2.24(-4.57%)
Oct 29, 2020 49.21 52.25 48.36 49.04 1,123,312 +0.04(+0.07%)
Oct 28, 2020 49.47 50.40 48.67 49.00 552,707 -1.48(-2.93%)
Oct 27, 2020 50.49 51.29 49.99 50.48 418,723 -0.26(-0.51%)
Oct 26, 2020 51.29 51.88 49.66 50.74 397,160 -1.54(-2.95%)
Oct 23, 2020 53.04 53.30 51.41 52.28 271,020 -0.30(-0.56%)
Oct 22, 2020 51.75 52.79 50.86 52.58 543,479 +1.40(+2.73%)
Oct 21, 2020 52.38 52.38 50.63 51.18 603,362 -1.20(-2.29%)
Oct 20, 2020 53.04 54.00 52.24 52.38 424,666 -0.29(-0.54%)
Oct 19, 2020 52.75 54.22 52.54 52.66 376,852 -0.38(-0.71%)
Oct 16, 2020 53.35 54.47 52.88 53.04 451,923 -0.23(-0.44%)
Oct 15, 2020 51.25 53.48 51.20 53.27 560,843 +1.33(+2.57%)
Oct 14, 2020 52.89 53.67 51.91 51.94 612,741 -0.96(-1.81%)
Oct 13, 2020 52.83 53.91 52.15 52.90 599,806 -0.02(-0.03%)
Oct 12, 2020 52.49 53.24 52.32 52.92 419,065 +0.38(+0.72%)
Oct 09, 2020 54.31 54.80 52.43 52.54 544,608 -0.95(-1.77%)
Oct 08, 2020 53.57 53.83 52.63 53.49 451,137 +0.60(+1.13%)
Oct 07, 2020 52.17 53.69 52.11 52.89 498,120 +1.34(+2.61%)
Oct 06, 2020 53.61 53.85 51.14 51.55 591,794 -1.28(-2.42%)
Oct 05, 2020 51.93 52.98 51.31 52.83 477,626 +1.69(+3.31%)
Oct 02, 2020 49.24 51.42 49.06 51.13 402,900 +0.82(+1.64%)
Oct 01, 2020 50.84 51.34 49.21 50.31 682,035 -0.42(-0.83%)
Sep 30, 2020 51.56 52.91 50.00 50.73 715,027 -0.56(-1.10%)
Sep 29, 2020 51.94 51.94 50.29 51.29 375,029 -0.50(-0.97%)
Sep 28, 2020 50.90 51.83 50.24 51.80 418,369 +1.93(+3.88%)
Sep 25, 2020 48.17 50.11 47.82 49.86 535,898 +1.15(+2.35%)
Sep 24, 2020 50.18 51.00 48.69 48.72 430,092 -1.62(-3.22%)
Sep 23, 2020 51.28 51.72 50.02 50.34 660,769 -0.65(-1.28%)
Sep 22, 2020 50.28 51.20 49.90 50.99 500,472 +1.21(+2.43%)
Sep 21, 2020 49.23 50.50 48.37 49.78 1,363,283 -0.53(-1.05%)
Sep 18, 2020 50.92 51.07 49.61 50.31 1,306,189 -0.51(-1.00%)
Sep 17, 2020 50.44 51.33 49.73 50.82 563,415 -0.45(-0.87%)
Sep 16, 2020 52.47 52.68 51.17 51.27 570,714 -0.97(-1.85%)
Sep 15, 2020 52.33 53.11 51.27 52.23 626,216 +0.17(+0.33%)
Sep 14, 2020 52.63 52.83 51.77 52.06 506,456 +0.04(+0.07%)
Sep 11, 2020 53.75 53.92 50.85 52.03 821,440 -0.93(-1.76%)
Sep 10, 2020 52.63 54.32 51.81 52.96 1,934,773 +3.61(+7.31%)
Sep 09, 2020 49.68 49.94 48.28 49.35 517,425 -0.13(-0.25%)
Sep 08, 2020 47.97 50.14 47.88 49.48 716,744 +0.55(+1.13%)
Sep 04, 2020 50.53 50.60 47.42 48.92 528,331 -0.86(-1.73%)
Sep 03, 2020 51.69 51.89 49.12 49.78 725,056 -1.60(-3.12%)
Sep 02, 2020 51.17 51.49 49.71 51.38 573,166 +0.78(+1.54%)
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.