Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.26 42.44 41.22 41.62 539,241 -0.65(-1.54%)
Nov 29, 2018 41.62 42.47 41.53 42.26 625,476 +0.38(+0.91%)
Nov 28, 2018 42.08 42.35 40.80 41.88 851,840 -0.05(-0.13%)
Nov 27, 2018 43.14 43.49 41.58 41.94 1,042,592 -1.34(-3.10%)
Nov 26, 2018 43.70 44.28 42.92 43.28 773,642 +0.16(+0.37%)
Nov 23, 2018 42.74 43.87 42.74 43.12 324,106 +0.20(+0.48%)
Nov 21, 2018 42.91 42.91 42.91 0 +0.15(+0.35%)
Nov 20, 2018 42.52 43.53 42.25 42.76 452,514 -0.59(-1.35%)
Nov 19, 2018 44.49 45.07 43.21 43.35 568,465 -1.25(-2.81%)
Nov 16, 2018 43.72 44.81 43.35 44.60 463,218 +0.44(+1.01%)
Nov 15, 2018 43.14 44.21 42.41 44.16 584,279 +0.61(+1.41%)
Nov 14, 2018 44.80 45.48 43.44 43.54 979,770 -0.68(-1.55%)
Nov 13, 2018 43.95 45.01 43.95 44.23 895,464 +0.60(+1.39%)
Nov 12, 2018 44.19 44.69 43.57 43.62 1,254,111 -0.46(-1.05%)
Nov 09, 2018 45.09 45.67 43.73 44.09 562,070 -0.93(-2.07%)
Nov 08, 2018 45.41 45.94 44.84 45.02 435,799 -0.37(-0.82%)
Nov 07, 2018 45.09 45.53 44.40 45.39 752,164 +0.50(+1.11%)
Nov 06, 2018 43.75 45.11 43.22 44.90 752,627 +1.07(+2.43%)
Nov 05, 2018 43.60 44.09 43.19 43.83 599,512 +0.33(+0.76%)
Nov 02, 2018 43.21 44.90 42.74 43.50 1,065,437 +0.60(+1.39%)
Nov 01, 2018 41.87 43.63 41.35 42.90 1,026,505 +1.00(+2.38%)
Oct 31, 2018 41.16 42.38 41.13 41.91 1,087,133 +1.16(+2.84%)
Oct 30, 2018 39.13 40.89 38.76 40.75 659,674 +1.54(+3.92%)
Oct 29, 2018 40.56 40.56 38.67 39.21 830,187 -0.93(-2.33%)
Oct 26, 2018 38.30 40.34 37.89 40.15 1,276,185 +1.12(+2.87%)
Oct 25, 2018 42.07 42.07 38.38 39.03 1,578,216 -3.70(-8.66%)
Oct 24, 2018 43.46 44.23 42.63 42.73 954,535 -0.85(-1.96%)
Oct 23, 2018 42.48 44.14 41.94 43.58 757,246 +0.54(+1.26%)
Oct 22, 2018 43.32 44.19 43.01 43.04 590,410 -0.13(-0.31%)
Oct 19, 2018 43.52 44.30 42.94 43.17 581,750 -0.32(-0.74%)
Oct 18, 2018 44.81 44.81 43.41 43.49 729,998 -1.38(-3.07%)
Oct 17, 2018 45.99 46.11 44.43 44.87 884,806 -1.03(-2.25%)
Oct 16, 2018 45.09 45.95 44.17 45.90 482,158 +1.13(+2.52%)
Oct 15, 2018 44.22 45.16 44.09 44.77 442,991 +0.43(+0.96%)
Oct 12, 2018 44.29 44.86 43.68 44.34 587,148 +0.94(+2.17%)
Oct 11, 2018 43.92 44.92 43.39 43.40 446,676 -0.84(-1.89%)
Oct 10, 2018 45.55 45.74 44.08 44.24 784,013 -1.35(-2.96%)
Oct 09, 2018 46.53 47.50 45.17 45.59 1,645,129 -1.73(-3.65%)
Oct 08, 2018 47.40 48.03 46.54 47.31 396,045 -0.09(-0.19%)
Oct 05, 2018 47.47 47.68 46.62 47.40 617,512 +0.11(+0.23%)
Oct 04, 2018 48.23 48.43 47.15 47.30 415,703 -1.19(-2.46%)
Oct 03, 2018 48.12 48.63 47.88 48.49 322,201 +0.75(+1.56%)
Oct 02, 2018 48.24 48.57 47.47 47.74 541,672 -0.53(-1.11%)
Oct 01, 2018 48.56 48.65 48.03 48.28 605,347 -0.15(-0.31%)
Sep 28, 2018 48.18 48.86 48.18 48.43 742,342 +0.16(+0.33%)
Sep 27, 2018 48.04 48.59 47.82 48.27 411,989 +0.04(+0.09%)
Sep 26, 2018 49.04 49.73 48.17 48.22 674,542 +0.31(+0.65%)
Sep 25, 2018 48.31 48.58 47.34 47.91 674,263 -0.35(-0.72%)
Sep 24, 2018 49.08 49.80 48.15 48.26 784,576 -1.05(-2.13%)
Sep 21, 2018 47.49 49.48 47.49 49.31 2,615,572 +2.11(+4.46%)
Sep 20, 2018 46.91 47.51 46.55 47.20 945,591 +0.97(+2.10%)
Sep 19, 2018 46.69 46.72 46.03 46.23 462,690 -0.43(-0.91%)
Sep 18, 2018 45.72 47.10 45.72 46.66 572,304 +0.95(+2.08%)
Sep 17, 2018 46.42 46.83 45.68 45.71 491,055 -0.71(-1.53%)
Sep 14, 2018 45.53 46.60 45.53 46.42 472,485 +0.84(+1.85%)
Sep 13, 2018 46.32 46.39 45.49 45.57 340,128 -0.43(-0.93%)
Sep 12, 2018 46.13 46.83 45.67 46.00 480,931 -0.03(-0.06%)
Sep 11, 2018 45.41 46.16 45.40 46.03 490,957 +0.48(+1.05%)
Sep 10, 2018 45.36 46.01 44.91 45.55 659,906 +0.57(+1.26%)
Sep 07, 2018 44.81 45.76 44.59 44.98 539,437 +0.08(+0.18%)
Sep 06, 2018 45.02 45.71 44.70 44.90 521,981 +0.05(+0.12%)
Sep 05, 2018 45.05 45.34 44.47 44.84 570,883 -0.30(-0.67%)
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.