Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.19 44.19 44.19 0 +0.44(+1.00%)
Aug 30, 2018 43.50 44.28 43.43 43.75 422,321 +0.01(+0.02%)
Aug 29, 2018 43.85 44.00 43.33 43.74 350,441 -0.11(-0.24%)
Aug 28, 2018 43.77 44.06 43.41 43.85 332,471 +0.35(+0.80%)
Aug 27, 2018 45.11 45.11 43.28 43.50 426,931 -1.37(-3.05%)
Aug 24, 2018 45.27 45.55 44.86 44.87 400,358 -0.32(-0.71%)
Aug 23, 2018 45.23 45.79 45.04 45.19 867,860 +0.05(+0.12%)
Aug 22, 2018 44.88 45.49 44.69 45.14 525,945 +0.55(+1.24%)
Aug 21, 2018 44.02 44.87 43.99 44.59 442,013 +0.62(+1.42%)
Aug 20, 2018 43.82 44.06 43.42 43.96 372,307 +0.24(+0.55%)
Aug 17, 2018 43.08 44.03 42.96 43.72 398,670 +0.60(+1.38%)
Aug 16, 2018 42.54 43.86 42.54 43.13 677,098 +0.86(+2.04%)
Aug 15, 2018 42.46 42.78 42.02 42.27 736,324 -0.47(-1.10%)
Aug 14, 2018 41.30 43.13 41.30 42.74 581,637 +1.69(+4.11%)
Aug 13, 2018 41.57 41.83 40.96 41.05 517,404 -0.37(-0.90%)
Aug 10, 2018 42.18 42.45 41.13 41.42 551,364 -1.11(-2.61%)
Aug 09, 2018 42.18 42.87 41.79 42.53 505,442 +0.49(+1.16%)
Aug 08, 2018 41.81 42.44 41.64 42.04 388,834 +0.32(+0.77%)
Aug 07, 2018 41.16 42.09 41.08 41.72 634,340 +0.69(+1.69%)
Aug 06, 2018 40.89 41.30 40.71 41.03 384,617 +0.15(+0.37%)
Aug 03, 2018 40.71 41.02 40.18 40.88 796,102 +0.19(+0.46%)
Aug 02, 2018 39.55 40.98 39.55 40.69 818,520 +0.79(+1.98%)
Aug 01, 2018 38.33 39.97 38.33 39.90 886,945 +1.41(+3.67%)
Jul 31, 2018 37.21 38.75 37.16 38.49 1,064,705 +1.22(+3.27%)
Jul 30, 2018 38.66 38.96 37.09 37.27 1,376,564 -1.36(-3.52%)
Jul 27, 2018 43.76 43.92 38.30 38.63 2,114,089 -4.78(-11.01%)
Jul 26, 2018 42.26 45.15 41.20 43.41 1,978,947 +4.74(+12.25%)
Jul 25, 2018 40.07 40.35 38.43 38.68 1,126,552 -1.31(-3.27%)
Jul 24, 2018 40.87 41.26 39.51 39.98 688,896 -0.77(-1.90%)
Jul 23, 2018 40.76 41.24 40.61 40.76 539,669 -0.21(-0.52%)
Jul 20, 2018 41.37 41.57 40.88 40.97 377,167 -0.45(-1.09%)
Jul 19, 2018 39.82 41.52 39.77 41.42 814,329 +1.52(+3.81%)
Jul 18, 2018 40.06 40.44 39.89 39.90 984,037 -0.06(-0.16%)
Jul 17, 2018 39.45 40.47 39.43 39.97 538,910 +0.63(+1.60%)
Jul 16, 2018 39.97 39.97 38.97 39.33 407,222 -0.56(-1.40%)
Jul 13, 2018 39.79 40.20 39.64 39.89 490,230 +0.21(+0.54%)
Jul 12, 2018 39.52 39.91 39.06 39.68 429,233 +0.28(+0.70%)
Jul 11, 2018 39.38 39.72 39.00 39.41 328,163 -0.11(-0.27%)
Jul 10, 2018 39.60 39.91 39.31 39.51 286,720 -0.01(-0.02%)
Jul 09, 2018 39.36 39.73 38.98 39.52 516,961 +0.30(+0.77%)
Jul 06, 2018 38.96 39.69 38.41 39.22 583,805 +0.35(+0.89%)
Jul 05, 2018 39.46 39.74 38.69 38.87 829,526 -0.31(-0.79%)
Jul 03, 2018 39.18 39.18 39.18 0 -0.06(-0.16%)
Jul 02, 2018 38.46 39.36 38.36 39.25 371,351 +0.63(+1.63%)
Jun 29, 2018 39.15 39.40 38.61 38.61 588,382 -0.31(-0.80%)
Jun 28, 2018 38.03 39.40 37.96 38.93 1,022,398 +0.71(+1.86%)
Jun 27, 2018 39.85 40.14 38.16 38.21 894,534 -1.67(-4.19%)
Jun 26, 2018 39.89 40.15 39.73 39.89 600,979 -0.11(-0.27%)
Jun 25, 2018 40.11 40.17 39.50 39.99 662,336 -0.18(-0.44%)
Jun 22, 2018 40.25 40.44 39.99 40.17 1,677,058 +0.02(+0.04%)
Jun 21, 2018 40.05 40.40 39.89 40.15 532,471 +0.13(+0.33%)
Jun 20, 2018 40.16 40.35 39.35 40.02 393,652 +0.04(+0.11%)
Jun 19, 2018 39.57 39.99 38.88 39.97 486,418 +0.14(+0.36%)
Jun 18, 2018 38.94 40.26 38.48 39.83 694,385 +0.88(+2.26%)
Jun 15, 2018 39.08 38.37 38.95 982,062 -0.12(-0.32%)
Jun 14, 2018 39.09 39.35 38.93 39.08 499,338 +0.03(+0.07%)
Jun 13, 2018 38.64 39.09 38.45 39.05 959,953 +0.52(+1.36%)
Jun 12, 2018 37.70 38.80 37.55 38.53 530,001 +0.86(+2.29%)
Jun 11, 2018 36.72 37.75 36.72 37.66 472,599 +0.96(+2.61%)
Jun 08, 2018 36.04 36.81 35.96 36.70 795,929 +0.56(+1.55%)
Jun 07, 2018 36.28 36.75 36.05 36.15 590,897 +0.03(+0.07%)
Jun 06, 2018 35.50 36.12 488,374 +0.12(+0.32%)
Jun 05, 2018 35.91 36.23 35.76 36.00 484,808 +0.12(+0.32%)
Jun 04, 2018 35.59 36.05 35.52 35.89 511,446 +0.44(+1.25%)
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.