Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 63.44 64.68 62.67 63.05 695,948 -0.12(-0.19%)
Jul 30, 2019 62.00 63.57 60.16 63.17 745,489 -0.46(-0.72%)
Jul 29, 2019 63.59 63.85 62.59 63.63 636,013 -0.45(-0.70%)
Jul 26, 2019 63.47 64.21 62.74 64.08 574,800 +1.61(+2.58%)
Jul 25, 2019 68.44 68.44 61.51 62.47 1,292,518 -2.53(-3.89%)
Jul 24, 2019 62.97 65.02 62.51 65.00 926,974 +1.58(+2.49%)
Jul 23, 2019 63.34 63.56 62.83 63.42 524,567 +0.39(+0.62%)
Jul 22, 2019 63.42 64.52 62.98 63.03 563,598 -0.27(-0.43%)
Jul 19, 2019 63.49 64.28 63.23 63.30 520,900 -0.28(-0.44%)
Jul 18, 2019 62.98 63.79 62.56 63.58 448,475 +0.43(+0.68%)
Jul 17, 2019 63.94 64.05 62.59 63.15 553,685 -1.03(-1.60%)
Jul 16, 2019 64.32 65.38 64.15 64.18 557,969 +0.06(+0.09%)
Jul 15, 2019 63.45 64.36 62.86 64.12 513,480 +0.68(+1.07%)
Jul 12, 2019 62.14 63.79 62.01 63.44 552,100 +1.48(+2.39%)
Jul 11, 2019 63.27 63.32 61.24 61.96 735,405 -1.42(-2.24%)
Jul 10, 2019 63.02 63.58 62.49 63.38 556,110 +0.91(+1.46%)
Jul 09, 2019 63.35 63.80 62.35 62.47 387,304 -1.14(-1.79%)
Jul 08, 2019 64.08 64.29 63.13 63.61 763,137 -0.63(-0.98%)
Jul 05, 2019 63.92 64.49 63.62 64.24 448,100 +0.20(+0.31%)
Jul 03, 2019 63.57 64.23 63.22 64.04 288,800 +0.71(+1.12%)
Jul 02, 2019 62.78 63.72 62.42 63.33 567,968 +0.44(+0.70%)
Jul 01, 2019 62.15 63.76 62.04 62.89 887,355 +1.48(+2.41%)
Jun 28, 2019 60.67 61.45 60.55 61.41 3,341,900 +0.43(+0.71%)
Jun 27, 2019 61.32 61.76 60.49 60.98 671,868 -0.18(-0.29%)
Jun 26, 2019 61.01 61.51 60.14 61.16 574,613 +0.09(+0.15%)
Jun 25, 2019 62.19 62.33 60.88 61.07 635,205 -0.52(-0.84%)
Jun 24, 2019 61.91 62.67 61.35 61.59 670,964 +0.28(+0.46%)
Jun 21, 2019 61.06 61.56 60.56 61.31 937,600 -0.04(-0.07%)
Jun 20, 2019 61.61 62.43 60.91 61.35 537,970 +0.08(+0.13%)
Jun 19, 2019 60.65 61.58 59.51 61.27 533,699 +0.76(+1.26%)
Jun 18, 2019 61.19 61.41 60.06 60.51 589,299 -0.39(-0.64%)
Jun 17, 2019 61.17 61.17 60.22 60.90 793,590 +0.31(+0.51%)
Jun 14, 2019 60.78 61.01 59.99 60.59 445,800 -0.48(-0.79%)
Jun 13, 2019 60.41 61.07 59.60 61.07 1,125,516 +0.92(+1.53%)
Jun 12, 2019 59.58 60.72 59.50 60.15 710,951 +1.10(+1.86%)
Jun 11, 2019 59.65 60.37 58.61 59.05 580,758 -0.18(-0.30%)
Jun 10, 2019 56.96 60.45 56.74 59.23 1,143,108 +3.51(+6.30%)
Jun 07, 2019 54.89 55.90 54.66 55.72 471,300 +1.00(+1.83%)
Jun 06, 2019 54.97 55.16 54.00 54.72 550,804 -0.25(-0.45%)
Jun 05, 2019 54.88 55.98 54.15 54.97 519,686 +0.09(+0.16%)
Jun 04, 2019 53.70 54.92 53.49 54.88 581,972 +1.70(+3.20%)
Jun 03, 2019 53.21 53.78 52.62 53.18 484,749 -0.08(-0.15%)
May 31, 2019 54.00 54.34 52.86 53.26 587,100 -1.41(-2.58%)
May 30, 2019 54.75 55.21 54.13 54.67 289,406 +0.33(+0.61%)
May 29, 2019 54.53 54.68 53.58 54.34 355,168 -0.70(-1.27%)
May 28, 2019 54.48 55.65 54.36 55.04 434,707 +0.60(+1.10%)
May 24, 2019 53.64 54.86 53.62 54.44 545,400 +1.14(+2.14%)
May 23, 2019 54.56 54.57 53.07 53.30 483,417 -1.93(-3.49%)
May 22, 2019 55.84 56.25 54.93 55.23 343,904 -0.97(-1.73%)
May 21, 2019 54.97 56.41 54.85 56.20 605,462 +1.53(+2.80%)
May 20, 2019 54.01 55.35 53.61 54.67 670,737 +0.25(+0.46%)
May 17, 2019 54.76 55.74 54.13 54.42 703,700 -0.66(-1.20%)
May 16, 2019 54.53 55.37 54.17 55.08 731,216 +0.84(+1.55%)
May 15, 2019 54.03 54.65 53.51 54.24 507,455 -0.22(-0.40%)
May 14, 2019 54.40 54.79 53.79 54.46 350,272 +0.27(+0.50%)
May 13, 2019 55.49 55.73 53.52 54.19 582,432 -2.15(-3.82%)
May 10, 2019 56.61 56.61 55.01 56.34 566,700 -0.40(-0.70%)
May 09, 2019 57.48 57.85 56.38 56.74 611,023 -0.83(-1.44%)
May 08, 2019 58.27 58.56 57.47 57.57 291,208 -0.71(-1.22%)
May 07, 2019 58.75 59.51 57.81 58.28 338,087 -0.93(-1.57%)
May 06, 2019 58.00 59.50 57.98 59.21 449,588 +0.46(+0.78%)
May 03, 2019 57.08 59.00 56.62 58.75 706,000 +1.81(+3.18%)
May 02, 2019 54.61 56.96 54.30 56.94 501,777 +2.31(+4.23%)
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.