Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.44 36.45 35.05 35.07 571,121 -1.21(-3.33%)
May 30, 2018 36.15 36.69 36.15 36.28 610,736 +0.25(+0.69%)
May 29, 2018 35.74 36.15 35.55 36.03 316,672 +0.01(+0.02%)
May 25, 2018 36.02 36.02 36.02 0 -0.09(-0.24%)
May 24, 2018 35.85 36.41 35.81 36.11 755,539 +0.24(+0.66%)
May 23, 2018 35.48 36.16 35.47 35.87 511,996 +0.42(+1.19%)
May 22, 2018 36.31 36.81 35.08 35.45 865,848 -0.72(-2.00%)
May 21, 2018 36.46 36.92 36.09 36.17 604,638 -0.08(-0.22%)
May 18, 2018 36.23 36.56 35.80 36.25 658,297 +0.11(+0.29%)
May 17, 2018 35.92 36.71 35.86 36.15 607,492 +0.37(+1.03%)
May 16, 2018 35.93 36.17 35.48 35.78 727,338 +0.04(+0.12%)
May 15, 2018 35.41 36.00 35.26 35.73 780,058 +0.07(+0.20%)
May 14, 2018 35.73 35.95 35.30 35.66 641,693 -0.04(-0.10%)
May 11, 2018 35.26 35.86 35.11 35.70 769,898 +0.43(+1.23%)
May 10, 2018 35.29 35.50 34.80 35.26 686,193 +0.21(+0.60%)
May 09, 2018 34.88 35.17 34.18 35.05 1,543,697 +0.38(+1.09%)
May 08, 2018 35.39 35.86 34.54 34.67 1,284,669 -0.91(-2.55%)
May 07, 2018 36.67 36.90 35.45 35.58 800,928 -1.07(-2.91%)
May 04, 2018 35.47 36.78 35.39 36.65 1,040,964 +0.96(+2.69%)
May 03, 2018 35.87 36.13 35.08 35.69 766,941 -0.29(-0.81%)
May 02, 2018 35.48 36.40 35.39 35.98 1,220,670 +0.47(+1.32%)
May 01, 2018 36.55 36.67 35.01 35.51 1,029,971 -1.31(-3.57%)
Apr 30, 2018 37.27 37.99 36.65 36.82 1,520,138 -0.02(-0.05%)
Apr 27, 2018 37.20 37.88 36.37 36.84 1,895,743 -0.48(-1.30%)
Apr 26, 2018 37.08 37.39 34.74 37.33 3,637,079 -2.46(-6.18%)
Apr 25, 2018 39.67 40.01 38.98 39.79 898,084 +0.11(+0.29%)
Apr 24, 2018 40.11 40.35 39.33 39.67 639,893 -0.19(-0.46%)
Apr 23, 2018 40.02 40.07 39.56 39.86 777,128 -0.01(-0.02%)
Apr 20, 2018 40.96 41.42 39.82 39.87 751,287 -1.17(-2.86%)
Apr 19, 2018 41.81 41.81 40.17 41.04 830,691 -1.46(-3.44%)
Apr 18, 2018 42.72 43.17 42.45 42.50 630,595 -0.03(-0.06%)
Apr 17, 2018 42.05 43.17 41.79 42.53 651,848 +0.85(+2.03%)
Apr 16, 2018 41.23 42.03 40.70 41.68 655,685 +0.88(+2.16%)
Apr 13, 2018 40.99 41.28 40.27 40.80 845,459 +0.08(+0.19%)
Apr 12, 2018 40.82 41.08 40.44 40.72 516,071 -0.05(-0.13%)
Apr 11, 2018 40.90 41.47 40.67 40.77 458,264 -0.14(-0.34%)
Apr 10, 2018 41.14 41.24 40.55 40.92 486,601 +0.27(+0.67%)
Apr 09, 2018 41.47 41.55 40.64 40.64 490,850 -0.62(-1.50%)
Apr 06, 2018 41.87 42.18 41.05 41.26 659,336 -0.79(-1.89%)
Apr 05, 2018 42.82 42.82 41.82 42.05 774,175 -0.75(-1.75%)
Apr 04, 2018 41.12 43.01 41.06 42.80 971,258 +1.30(+3.14%)
Apr 03, 2018 41.04 42.14 40.93 41.50 987,734 +0.65(+1.60%)
Apr 02, 2018 41.08 41.83 40.40 40.84 1,235,499 -0.24(-0.58%)
Mar 29, 2018 41.08 41.08 41.08 0 +0.91(+2.26%)
Mar 28, 2018 40.09 40.79 39.87 40.17 600,791 +0.13(+0.33%)
Mar 27, 2018 40.70 41.08 39.86 40.04 679,905 -0.71(-1.75%)
Mar 26, 2018 40.49 40.87 39.78 40.76 555,653 +0.82(+2.05%)
Mar 23, 2018 40.58 40.95 39.89 39.94 578,292 -0.56(-1.39%)
Mar 22, 2018 41.30 41.62 40.46 40.50 890,401 -1.26(-3.02%)
Mar 21, 2018 41.79 42.34 41.64 41.76 524,052 -0.15(-0.36%)
Mar 20, 2018 41.67 42.09 41.61 41.91 681,512 +0.18(+0.42%)
Mar 19, 2018 42.48 42.59 41.49 41.74 646,846 -0.86(-2.03%)
Mar 16, 2018 42.12 43.00 42.12 42.60 2,058,493 +0.41(+0.98%)
Mar 15, 2018 42.63 42.87 41.88 42.18 641,482 -0.43(-1.01%)
Mar 14, 2018 42.97 43.38 42.04 42.62 667,089 -0.01(-0.02%)
Mar 13, 2018 43.19 43.88 42.44 42.63 934,759 -0.48(-1.10%)
Mar 12, 2018 42.50 43.56 42.50 43.10 808,163 +0.82(+1.94%)
Mar 09, 2018 43.00 43.06 41.82 42.28 739,404 -0.59(-1.38%)
Mar 08, 2018 42.43 42.96 42.25 42.87 710,381 +0.71(+1.69%)
Mar 07, 2018 42.40 42.16 662,835 -0.14(-0.33%)
Mar 06, 2018 41.57 42.54 41.43 42.30 802,327 +0.93(+2.26%)
Mar 05, 2018 41.66 41.76 40.84 41.36 812,560 -0.30(-0.72%)
Mar 02, 2018 40.27 41.77 40.27 41.66 699,820 +0.71(+1.74%)
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.