Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.38 47.19 46.07 46.84 883,171 +0.64(+1.39%)
Mar 28, 2019 45.93 46.59 45.77 46.20 483,024 +0.59(+1.29%)
Mar 27, 2019 45.26 45.99 44.96 45.61 364,402 +0.28(+0.61%)
Mar 26, 2019 45.26 46.13 45.06 45.34 498,827 +0.18(+0.39%)
Mar 25, 2019 44.62 45.47 43.97 45.16 564,854 +0.47(+1.06%)
Mar 22, 2019 45.32 45.88 44.69 44.69 531,362 -0.85(-1.86%)
Mar 21, 2019 45.11 45.68 44.69 45.53 646,640 +0.26(+0.57%)
Mar 20, 2019 45.38 45.93 44.38 45.28 648,624 -0.13(-0.29%)
Mar 19, 2019 46.20 46.65 45.31 45.41 536,906 -0.68(-1.47%)
Mar 18, 2019 45.99 46.65 45.51 46.09 470,241 +0.10(+0.22%)
Mar 15, 2019 47.57 47.94 45.96 45.98 1,938,337 -1.41(-2.99%)
Mar 14, 2019 47.26 47.53 46.68 47.40 411,801 +0.15(+0.32%)
Mar 13, 2019 46.95 47.54 46.56 47.25 893,863 +0.45(+0.95%)
Mar 12, 2019 47.46 47.76 46.39 46.80 374,221 -0.55(-1.17%)
Mar 11, 2019 47.23 47.50 46.77 47.35 1,119,682 +0.38(+0.81%)
Mar 08, 2019 47.55 47.67 46.69 46.97 445,199 -0.86(-1.80%)
Mar 07, 2019 47.98 48.07 47.51 47.83 541,215 -0.25(-0.52%)
Mar 06, 2019 48.41 48.64 48.05 48.08 594,607 -0.10(-0.20%)
Mar 05, 2019 48.40 48.80 47.59 48.18 384,941 -0.13(-0.28%)
Mar 04, 2019 48.98 49.21 47.56 48.31 590,095 -0.50(-1.02%)
Mar 01, 2019 48.86 49.61 48.10 48.81 373,172 +0.50(+1.03%)
Feb 28, 2019 48.40 48.78 47.68 48.31 661,396 -0.07(-0.15%)
Feb 27, 2019 48.88 49.87 48.38 48.39 480,176 -0.56(-1.15%)
Feb 26, 2019 48.27 49.12 48.08 48.95 588,754 +0.69(+1.42%)
Feb 25, 2019 49.29 49.61 48.22 48.26 760,167 -0.66(-1.35%)
Feb 22, 2019 48.59 48.94 48.40 48.92 500,484 +0.70(+1.46%)
Feb 21, 2019 48.60 49.05 47.63 48.22 567,228 +0.42(+0.87%)
Feb 20, 2019 46.86 47.96 46.53 47.80 566,035 +0.90(+1.92%)
Feb 19, 2019 47.06 47.63 46.28 46.90 745,576 -0.28(-0.60%)
Feb 15, 2019 47.84 47.95 45.16 47.18 1,603,482 -0.69(-1.45%)
Feb 14, 2019 43.06 48.87 41.66 47.88 1,712,032 +3.03(+6.75%)
Feb 13, 2019 45.38 45.56 44.56 44.85 917,973 -0.44(-0.96%)
Feb 12, 2019 45.32 45.73 44.96 45.29 711,836 +0.36(+0.79%)
Feb 11, 2019 44.50 45.33 44.50 44.93 752,757 +0.50(+1.12%)
Feb 08, 2019 44.13 44.66 43.87 44.43 487,000 +0.03(+0.06%)
Feb 07, 2019 44.65 44.87 43.73 44.41 733,734 -0.45(-0.99%)
Feb 06, 2019 45.80 45.98 44.74 44.85 528,977 -0.76(-1.66%)
Feb 05, 2019 45.25 45.82 44.98 45.61 877,541 +0.52(+1.14%)
Feb 04, 2019 44.56 45.16 44.26 45.09 546,448 +0.77(+1.75%)
Feb 01, 2019 44.66 44.94 43.99 44.32 597,345 -0.23(-0.52%)
Jan 31, 2019 44.05 44.82 43.62 44.55 561,979 +0.41(+0.93%)
Jan 30, 2019 44.04 44.39 43.11 44.14 597,656 +0.44(+1.00%)
Jan 29, 2019 43.29 44.11 42.24 43.70 617,453 -0.43(-0.97%)
Jan 28, 2019 44.34 44.50 43.34 44.13 418,325 -0.36(-0.82%)
Jan 25, 2019 44.57 44.93 44.21 44.50 534,531 +0.53(+1.19%)
Jan 24, 2019 42.44 44.03 42.19 43.97 533,586 +1.66(+3.93%)
Jan 23, 2019 42.92 43.22 41.86 42.31 460,540 -0.53(-1.25%)
Jan 22, 2019 42.78 43.62 42.65 42.84 427,946 -0.27(-0.62%)
Jan 18, 2019 42.39 43.65 42.20 43.11 549,813 +0.95(+2.26%)
Jan 17, 2019 41.60 42.45 41.39 42.16 660,430 +0.35(+0.83%)
Jan 16, 2019 40.95 42.06 40.67 41.81 499,189 +0.90(+2.20%)
Jan 15, 2019 41.24 41.65 40.71 40.91 522,401 -0.17(-0.41%)
Jan 14, 2019 40.93 41.58 40.74 41.08 353,383 -0.29(-0.71%)
Jan 11, 2019 41.17 41.87 40.95 41.37 316,089 +0.13(+0.32%)
Jan 10, 2019 40.95 41.29 40.41 41.24 426,834 -0.08(-0.19%)
Jan 09, 2019 40.66 41.60 40.39 41.32 552,660 +0.92(+2.27%)
Jan 08, 2019 40.31 40.54 39.33 40.40 345,232 +0.47(+1.18%)
Jan 07, 2019 39.20 40.49 38.84 39.93 498,679 +0.78(+2.00%)
Jan 04, 2019 38.64 39.58 38.05 39.15 720,275 +1.09(+2.88%)
Jan 03, 2019 38.19 38.69 37.23 38.05 642,457 -0.64(-1.66%)
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.