Aarons Holdings Company (NY: AAN )

12.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 44.07 44.98 44.07 44.15 939,479 +0.25(+0.57%)
Feb 27, 2018 43.45 44.30 43.36 43.91 1,317,884 +0.32(+0.72%)
Feb 26, 2018 43.14 43.86 42.98 43.59 740,988 +0.72(+1.67%)
Feb 23, 2018 42.45 43.02 41.80 42.87 482,122 +0.62(+1.47%)
Feb 22, 2018 42.49 42.25 936,808 +0.34(+0.82%)
Feb 21, 2018 40.51 42.42 40.47 41.91 1,116,131 +1.24(+3.05%)
Feb 20, 2018 41.56 42.46 40.49 40.67 1,968,925 -0.80(-1.94%)
Feb 16, 2018 41.47 41.47 41.47 0 -0.37(-0.89%)
Feb 15, 2018 43.88 45.86 41.72 41.84 2,922,432 +3.31(+8.58%)
Feb 14, 2018 37.30 38.89 37.30 38.54 1,094,662 +0.78(+2.08%)
Feb 13, 2018 37.66 37.95 37.27 37.75 633,070 +0.07(+0.18%)
Feb 12, 2018 37.77 37.96 36.74 37.68 1,001,005 -0.02(-0.05%)
Feb 09, 2018 36.95 37.89 36.46 37.70 1,015,795 +0.95(+2.57%)
Feb 08, 2018 37.73 38.24 36.62 36.76 1,412,191 -0.86(-2.29%)
Feb 07, 2018 36.66 37.61 36.63 37.62 666,478 +0.89(+2.42%)
Feb 06, 2018 35.04 37.16 34.59 36.73 764,197 +0.33(+0.92%)
Feb 05, 2018 36.99 37.15 35.42 36.40 680,667 -1.02(-2.73%)
Feb 02, 2018 38.73 39.06 37.34 37.42 583,076 -1.45(-3.74%)
Feb 01, 2018 38.95 39.29 38.42 38.87 742,511 -0.20(-0.51%)
Jan 31, 2018 40.26 40.45 38.73 39.07 1,013,413 -1.00(-2.50%)
Jan 30, 2018 39.55 40.29 39.55 40.07 606,274 +0.16(+0.41%)
Jan 29, 2018 40.61 40.70 39.73 39.91 375,147 -0.85(-2.09%)
Jan 26, 2018 40.00 40.77 39.65 40.76 458,415 +1.00(+2.52%)
Jan 25, 2018 39.94 40.29 39.33 39.76 616,136 -0.11(-0.26%)
Jan 24, 2018 39.36 40.46 39.29 39.86 848,688 -0.37(-0.93%)
Jan 23, 2018 40.42 40.42 39.64 40.24 436,087 -0.17(-0.43%)
Jan 22, 2018 40.21 40.58 39.63 40.41 545,883 +0.20(+0.50%)
Jan 19, 2018 38.79 40.26 38.79 40.21 582,225 +1.33(+3.42%)
Jan 18, 2018 38.62 38.95 38.18 38.88 796,545 +0.28(+0.72%)
Jan 17, 2018 39.63 39.71 38.59 38.60 821,054 -0.96(-2.42%)
Jan 16, 2018 39.69 40.63 39.26 39.56 642,042 +0.26(+0.66%)
Jan 12, 2018 39.30 39.30 39.30 0 +0.01(+0.02%)
Jan 11, 2018 37.42 39.47 37.31 39.29 929,444 +1.88(+5.03%)
Jan 10, 2018 38.31 38.31 37.34 37.41 964,537 -0.62(-1.63%)
Jan 09, 2018 39.00 39.08 37.82 38.03 1,165,454 -0.88(-2.26%)
Jan 08, 2018 38.06 38.99 37.88 38.91 630,996 +0.75(+1.95%)
Jan 05, 2018 38.08 38.27 37.80 38.16 491,871 +0.11(+0.28%)
Jan 04, 2018 38.20 38.47 37.55 38.06 581,681 +0.15(+0.40%)
Jan 03, 2018 37.68 38.59 37.49 37.90 736,149 +0.19(+0.51%)
Jan 02, 2018 38.04 38.31 37.36 37.71 948,209 -0.36(-0.95%)
Dec 29, 2017 38.08 38.08 38.08 0 -0.37(-0.97%)
Dec 28, 2017 38.72 38.72 38.23 38.45 455,976 -0.34(-0.89%)
Dec 27, 2017 38.80 38.92 38.35 38.79 431,423 +0.23(+0.59%)
Dec 26, 2017 38.36 38.74 38.20 38.56 569,334 +0.10(+0.25%)
Dec 22, 2017 38.81 38.81 38.21 38.47 843,746 -0.28(-0.72%)
Dec 21, 2017 38.37 38.96 38.20 38.75 751,412 +0.38(+1.00%)
Dec 20, 2017 39.07 39.17 38.35 38.36 1,513,472 -0.54(-1.38%)
Dec 19, 2017 37.23 39.15 36.79 38.90 1,726,942 +2.32(+6.35%)
Dec 18, 2017 35.72 36.83 35.72 36.58 760,892 +1.29(+3.66%)
Dec 15, 2017 34.53 35.77 34.53 35.29 1,848,022 +0.88(+2.55%)
Dec 14, 2017 35.76 36.12 34.03 34.41 1,030,199 -1.46(-4.08%)
Dec 13, 2017 34.50 36.35 34.29 35.87 897,090 +1.45(+4.22%)
Dec 12, 2017 35.28 35.49 34.39 34.42 1,514,029 -0.98(-2.78%)
Dec 11, 2017 37.04 37.04 35.06 35.40 1,007,580 -1.81(-4.87%)
Dec 08, 2017 36.79 37.47 36.58 37.22 1,139,807 +0.00(+0.00%)
Dec 07, 2017 36.12 37.12 36.12 1,207,116 +0.00(+0.00%)
Dec 06, 2017 35.67 36.52 35.43 36.01 928,293 +0.20(+0.56%)
Dec 05, 2017 35.97 36.28 35.45 35.81 860,411 -0.13(-0.37%)
Dec 04, 2017 37.95 38.16 35.80 35.95 1,160,243 -1.47(-3.93%)
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.