Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.50 50.36 49.02 50.06 500,127 +0.46(+0.93%)
Jan 30, 2019 49.49 49.88 48.44 49.60 531,877 +0.49(+1.00%)
Jan 29, 2019 48.64 49.56 47.46 49.11 549,495 -0.48(-0.97%)
Jan 28, 2019 49.82 50.00 48.70 49.59 372,284 -0.41(-0.82%)
Jan 25, 2019 50.08 50.49 49.68 50.00 475,700 +0.59(+1.19%)
Jan 24, 2019 47.69 49.47 47.41 49.41 474,859 +1.87(+3.93%)
Jan 23, 2019 48.23 48.57 47.04 47.54 409,852 -0.60(-1.25%)
Jan 22, 2019 48.07 49.01 47.92 48.14 380,846 -0.30(-0.62%)
Jan 18, 2019 47.63 49.05 47.42 48.44 489,300 +1.07(+2.26%)
Jan 17, 2019 46.75 47.70 46.51 47.37 587,742 +0.39(+0.83%)
Jan 16, 2019 46.01 47.27 45.70 46.98 444,248 +1.01(+2.20%)
Jan 15, 2019 46.34 46.80 45.75 45.97 464,905 -0.19(-0.41%)
Jan 14, 2019 45.99 46.72 45.78 46.16 314,489 -0.33(-0.71%)
Jan 11, 2019 46.26 47.05 46.02 46.49 281,300 +0.15(+0.32%)
Jan 10, 2019 46.02 46.40 45.41 46.34 379,856 -0.09(-0.19%)
Jan 09, 2019 45.69 46.74 45.39 46.43 491,833 +1.03(+2.27%)
Jan 08, 2019 45.30 45.55 44.19 45.40 307,235 +0.53(+1.18%)
Jan 07, 2019 44.05 45.49 43.64 44.87 443,794 +0.88(+2.00%)
Jan 04, 2019 43.42 44.48 42.76 43.99 641,000 +1.23(+2.88%)
Jan 03, 2019 42.91 43.47 41.83 42.76 571,747 -0.72(-1.66%)
Jan 02, 2019 41.34 43.52 41.21 43.48 789,569 +1.43(+3.40%)
Dec 31, 2018 42.29 42.67 40.96 42.05 489,200 -0.01(-0.02%)
Dec 28, 2018 41.67 42.67 41.52 42.06 338,300 +0.44(+1.06%)
Dec 27, 2018 41.51 41.75 40.10 41.62 507,698 -0.43(-1.02%)
Dec 26, 2018 39.71 42.10 39.58 42.05 439,507 +2.50(+6.32%)
Dec 24, 2018 40.58 40.90 39.28 39.55 361,400 -1.21(-2.97%)
Dec 21, 2018 41.92 42.05 40.13 40.76 2,031,700 -1.18(-2.81%)
Dec 20, 2018 42.59 42.95 40.84 41.94 846,352 -0.30(-0.71%)
Dec 19, 2018 43.07 44.19 42.03 42.24 743,005 -0.71(-1.65%)
Dec 18, 2018 42.00 43.56 41.51 42.95 1,325,207 +2.41(+5.94%)
Dec 17, 2018 41.02 41.68 40.30 40.54 690,843 -0.76(-1.84%)
Dec 14, 2018 41.66 42.13 41.22 41.30 480,600 -0.63(-1.50%)
Dec 13, 2018 43.20 43.20 41.36 41.93 719,052 -1.56(-3.59%)
Dec 12, 2018 44.11 44.11 42.98 43.49 421,774 -0.16(-0.37%)
Dec 11, 2018 44.35 45.09 43.35 43.65 556,856 -0.13(-0.30%)
Dec 10, 2018 43.97 44.76 43.48 43.78 609,520 -0.12(-0.27%)
Dec 07, 2018 44.30 44.87 43.40 43.90 825,400 -0.57(-1.28%)
Dec 06, 2018 43.49 44.60 42.39 44.47 821,304 +0.34(+0.77%)
Dec 04, 2018 47.18 47.55 44.02 44.13 525,600 -3.00(-6.37%)
Dec 03, 2018 47.42 47.67 46.03 47.13 549,465 +0.33(+0.71%)
Nov 30, 2018 47.53 47.73 46.35 46.80 479,500 -0.73(-1.54%)
Nov 29, 2018 46.81 47.76 46.70 47.53 556,182 +0.43(+0.91%)
Nov 28, 2018 47.32 47.63 45.88 47.10 757,467 -0.06(-0.13%)
Nov 27, 2018 48.52 48.91 46.76 47.16 927,086 -1.51(-3.10%)
Nov 26, 2018 49.14 49.80 48.27 48.67 687,933 +0.18(+0.37%)
Nov 23, 2018 48.06 49.33 48.06 48.49 288,200 +0.23(+0.48%)
Nov 21, 2018 48.26 48.26 48.26 0 +0.17(+0.35%)
Nov 20, 2018 47.82 48.95 47.51 48.09 402,382 -0.66(-1.35%)
Nov 19, 2018 50.03 50.68 48.59 48.75 505,487 -1.41(-2.81%)
Nov 16, 2018 49.17 50.39 48.75 50.16 411,900 +0.50(+1.01%)
Nov 15, 2018 48.52 49.72 47.69 49.66 519,549 +0.69(+1.41%)
Nov 14, 2018 50.38 51.15 48.85 48.97 871,224 -0.77(-1.55%)
Nov 13, 2018 49.43 50.62 49.43 49.74 796,258 +0.68(+1.39%)
Nov 12, 2018 49.70 50.26 49.00 49.06 1,115,172 -0.52(-1.05%)
Nov 09, 2018 50.71 51.35 49.18 49.58 499,800 -1.05(-2.07%)
Nov 08, 2018 51.07 51.66 50.43 50.63 387,518 -0.42(-0.82%)
Nov 07, 2018 50.71 51.20 49.93 51.05 668,834 +0.56(+1.11%)
Nov 06, 2018 49.20 50.73 48.61 50.49 669,246 +1.20(+2.43%)
Nov 05, 2018 49.03 49.58 48.57 49.29 533,094 +0.37(+0.76%)
Nov 02, 2018 48.59 50.49 48.06 48.92 947,400 +0.67(+1.39%)
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.