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 (%)
Jul 31, 2018 37.26 38.80 37.21 38.54 1,063,248 +1.22(+3.27%)
Jul 30, 2018 38.71 39.01 37.14 37.32 1,374,682 -1.36(-3.52%)
Jul 27, 2018 43.82 43.98 38.36 38.68 2,111,197 -4.79(-11.01%)
Jul 26, 2018 42.32 45.21 41.26 43.47 1,976,240 +4.74(+12.25%)
Jul 25, 2018 40.13 40.40 38.48 38.73 1,125,011 -1.31(-3.27%)
Jul 24, 2018 40.93 41.32 39.57 40.04 687,954 -0.77(-1.90%)
Jul 23, 2018 40.82 41.29 40.67 40.81 538,931 -0.21(-0.52%)
Jul 20, 2018 41.43 41.63 40.94 41.03 376,651 -0.45(-1.09%)
Jul 19, 2018 39.88 41.58 39.82 41.48 813,215 +1.52(+3.81%)
Jul 18, 2018 40.12 40.49 39.94 39.96 982,691 -0.06(-0.16%)
Jul 17, 2018 39.50 40.53 39.49 40.02 538,173 +0.63(+1.60%)
Jul 16, 2018 40.03 40.03 39.02 39.39 406,665 -0.56(-1.40%)
Jul 13, 2018 39.84 40.25 39.69 39.95 489,560 +0.21(+0.54%)
Jul 12, 2018 39.57 39.97 39.11 39.73 428,646 +0.28(+0.70%)
Jul 11, 2018 39.43 39.77 39.05 39.46 327,714 -0.11(-0.27%)
Jul 10, 2018 39.65 39.97 39.36 39.57 286,328 -0.01(-0.02%)
Jul 09, 2018 39.41 39.78 39.03 39.57 516,254 +0.30(+0.77%)
Jul 06, 2018 39.01 39.74 38.46 39.27 583,006 +0.35(+0.89%)
Jul 05, 2018 39.51 39.79 38.74 38.93 828,392 -0.31(-0.79%)
Jul 03, 2018 39.24 39.24 39.24 0 -0.06(-0.16%)
Jul 02, 2018 38.52 39.41 38.41 39.30 370,843 +0.63(+1.63%)
Jun 29, 2018 39.20 39.45 38.67 38.67 587,577 -0.31(-0.80%)
Jun 28, 2018 38.08 39.45 38.01 38.98 1,021,000 +0.71(+1.86%)
Jun 27, 2018 39.90 40.20 38.21 38.27 893,311 -1.67(-4.19%)
Jun 26, 2018 39.95 40.21 39.79 39.94 600,157 -0.11(-0.27%)
Jun 25, 2018 40.16 40.22 39.56 40.05 661,430 -0.18(-0.44%)
Jun 22, 2018 40.30 40.50 40.05 40.22 1,674,764 +0.02(+0.04%)
Jun 21, 2018 40.10 40.46 39.95 40.21 531,743 +0.13(+0.33%)
Jun 20, 2018 40.22 40.40 39.41 40.07 393,114 +0.04(+0.11%)
Jun 19, 2018 39.63 40.05 38.93 40.03 485,753 +0.14(+0.36%)
Jun 18, 2018 39.00 40.31 38.53 39.89 693,435 +0.88(+2.26%)
Jun 15, 2018 39.13 38.42 39.01 980,719 -0.12(-0.32%)
Jun 14, 2018 39.15 39.41 38.98 39.13 498,655 +0.03(+0.07%)
Jun 13, 2018 38.69 39.15 38.51 39.10 958,640 +0.52(+1.36%)
Jun 12, 2018 37.75 38.85 37.60 38.58 529,276 +0.86(+2.29%)
Jun 11, 2018 36.77 37.80 36.77 37.72 471,953 +0.96(+2.61%)
Jun 08, 2018 36.09 36.86 36.01 36.76 794,840 +0.56(+1.55%)
Jun 07, 2018 36.33 36.80 36.10 36.20 590,089 +0.03(+0.07%)
Jun 06, 2018 35.55 36.17 487,706 +0.12(+0.32%)
Jun 05, 2018 35.95 36.28 35.81 36.05 484,145 +0.12(+0.32%)
Jun 04, 2018 35.64 36.10 35.57 35.94 510,747 +0.44(+1.25%)
Jun 01, 2018 35.55 35.87 35.01 35.49 846,712 +0.12(+0.33%)
May 31, 2018 36.76 36.76 35.36 35.38 566,169 -1.22(-3.33%)
May 30, 2018 36.46 37.01 36.46 36.60 605,441 +0.25(+0.69%)
May 29, 2018 36.05 36.47 35.87 36.35 313,926 +0.01(+0.02%)
May 25, 2018 36.34 36.34 36.34 0 -0.09(-0.24%)
May 24, 2018 36.17 36.73 36.12 36.43 748,989 +0.24(+0.66%)
May 23, 2018 35.79 36.48 35.78 36.19 507,558 +0.43(+1.19%)
May 22, 2018 36.63 37.13 35.39 35.76 858,342 -0.73(-2.00%)
May 21, 2018 36.78 37.24 36.41 36.49 599,396 -0.08(-0.22%)
May 18, 2018 36.55 36.88 36.12 36.57 652,590 +0.11(+0.29%)
May 17, 2018 36.23 37.03 36.18 36.46 602,225 +0.37(+1.03%)
May 16, 2018 36.24 36.48 35.79 36.09 721,033 +0.04(+0.12%)
May 15, 2018 35.72 36.31 35.56 36.04 773,296 +0.07(+0.20%)
May 14, 2018 36.04 36.27 35.61 35.97 636,130 -0.04(-0.10%)
May 11, 2018 35.57 36.18 35.41 36.01 763,224 +0.44(+1.23%)
May 10, 2018 35.60 35.81 35.10 35.57 680,244 +0.21(+0.60%)
May 09, 2018 35.19 35.47 34.48 35.36 1,530,314 +0.38(+1.09%)
May 08, 2018 35.70 36.18 34.84 34.98 1,273,531 -0.92(-2.55%)
May 07, 2018 37.00 37.23 35.76 35.89 793,985 -1.08(-2.91%)
May 04, 2018 35.78 37.10 35.70 36.97 1,031,939 +0.97(+2.69%)
May 03, 2018 36.19 36.44 35.39 36.00 760,292 -0.29(-0.81%)
May 02, 2018 35.79 36.72 35.70 36.29 1,210,088 +0.47(+1.32%)
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.