Aarons Holdings Company (NY: AAN )

12.07 -0.20 (-1.63%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.15 42.41 41.57 41.57 546,529 -0.33(-0.80%)
Jun 28, 2018 40.94 42.41 40.87 41.91 949,673 +0.77(+1.86%)
Jun 27, 2018 42.90 43.22 41.08 41.14 830,905 -1.80(-4.19%)
Jun 26, 2018 42.95 43.23 42.78 42.94 558,230 -0.11(-0.27%)
Jun 25, 2018 43.18 43.25 42.53 43.05 615,223 -0.19(-0.44%)
Jun 22, 2018 43.33 43.54 43.05 43.25 1,557,766 +0.02(+0.04%)
Jun 21, 2018 43.11 43.49 42.95 43.23 494,596 +0.14(+0.33%)
Jun 20, 2018 43.24 43.44 42.37 43.08 365,651 +0.05(+0.11%)
Jun 19, 2018 42.60 43.05 41.86 43.04 451,818 +0.15(+0.36%)
Jun 18, 2018 41.93 43.34 41.43 42.88 644,992 +0.95(+2.26%)
Jun 15, 2018 42.07 41.30 41.93 912,206 -0.13(-0.32%)
Jun 14, 2018 42.09 42.37 41.91 42.07 463,820 +0.03(+0.07%)
Jun 13, 2018 41.60 42.09 41.40 42.04 891,670 +0.56(+1.36%)
Jun 12, 2018 40.59 41.77 40.42 41.48 492,301 +0.93(+2.29%)
Jun 11, 2018 39.53 40.64 39.53 40.55 438,982 +1.03(+2.61%)
Jun 08, 2018 38.80 39.63 38.71 39.52 739,313 +0.60(+1.55%)
Jun 07, 2018 39.06 39.56 38.81 38.91 548,866 +0.03(+0.07%)
Jun 06, 2018 38.22 38.88 453,635 +0.12(+0.32%)
Jun 05, 2018 38.66 39.00 38.50 38.76 450,323 +0.12(+0.32%)
Jun 04, 2018 38.32 38.81 38.24 38.64 475,066 +0.48(+1.25%)
Jun 01, 2018 38.23 38.57 37.64 38.16 787,561 +0.12(+0.33%)
May 31, 2018 39.52 39.53 38.01 38.03 526,617 -1.31(-3.33%)
May 30, 2018 39.20 39.79 39.20 39.34 563,145 +0.27(+0.69%)
May 29, 2018 38.76 39.21 38.56 39.08 291,995 +0.01(+0.02%)
May 25, 2018 39.07 39.07 39.07 0 -0.10(-0.24%)
May 24, 2018 38.88 39.49 38.83 39.16 696,665 +0.26(+0.66%)
May 23, 2018 38.48 39.21 38.46 38.90 472,100 +0.46(+1.19%)
May 22, 2018 39.38 39.92 38.04 38.45 798,379 -0.78(-2.00%)
May 21, 2018 39.54 40.04 39.14 39.23 557,523 -0.09(-0.22%)
May 18, 2018 39.30 39.65 38.83 39.32 607,000 +0.11(+0.29%)
May 17, 2018 38.95 39.81 38.89 39.20 560,154 +0.40(+1.03%)
May 16, 2018 38.96 39.22 38.47 38.80 670,662 +0.05(+0.12%)
May 15, 2018 38.41 39.04 38.23 38.75 719,273 +0.08(+0.20%)
May 14, 2018 38.75 38.99 38.28 38.67 591,690 -0.04(-0.10%)
May 11, 2018 38.24 38.89 38.07 38.71 709,905 +0.47(+1.23%)
May 10, 2018 38.27 38.50 37.74 38.24 632,722 +0.23(+0.60%)
May 09, 2018 37.83 38.14 37.07 38.01 1,423,407 +0.41(+1.09%)
May 08, 2018 38.38 38.89 37.46 37.60 1,184,563 -0.98(-2.55%)
May 07, 2018 39.77 40.02 38.45 38.59 738,517 -1.16(-2.91%)
May 04, 2018 38.46 39.89 38.38 39.75 959,848 +1.04(+2.69%)
May 03, 2018 38.90 39.18 38.04 38.70 707,179 -0.32(-0.81%)
May 02, 2018 38.48 39.48 38.38 39.02 1,125,552 +0.51(+1.32%)
May 01, 2018 39.64 39.77 37.97 38.51 949,712 -1.42(-3.57%)
Apr 30, 2018 40.41 41.20 39.75 39.94 1,401,684 -0.02(-0.05%)
Apr 27, 2018 40.35 41.08 39.45 39.96 1,748,020 -0.53(-1.30%)
Apr 26, 2018 40.21 40.55 37.67 40.48 3,353,666 -2.67(-6.18%)
Apr 25, 2018 43.02 43.39 42.27 43.15 828,102 +0.12(+0.29%)
Apr 24, 2018 43.50 43.76 42.65 43.02 590,030 -0.20(-0.46%)
Apr 23, 2018 43.41 43.46 42.90 43.23 716,572 -0.01(-0.02%)
Apr 20, 2018 44.42 44.92 43.19 43.24 692,744 -1.27(-2.86%)
Apr 19, 2018 45.34 45.34 43.56 44.51 765,961 -1.59(-3.44%)
Apr 18, 2018 46.33 46.82 46.04 46.09 581,457 -0.03(-0.06%)
Apr 17, 2018 45.61 46.82 45.32 46.12 601,054 +0.92(+2.03%)
Apr 16, 2018 44.72 45.59 44.14 45.20 604,592 +0.96(+2.16%)
Apr 13, 2018 44.46 44.76 43.67 44.25 779,579 +0.09(+0.19%)
Apr 12, 2018 44.27 44.55 43.86 44.16 475,857 -0.06(-0.13%)
Apr 11, 2018 44.35 44.98 44.11 44.22 422,554 -0.15(-0.34%)
Apr 10, 2018 44.61 44.73 43.98 44.37 448,683 +0.30(+0.67%)
Apr 09, 2018 44.98 45.06 44.08 44.08 452,601 -0.67(-1.50%)
Apr 06, 2018 45.41 45.75 44.52 44.75 607,958 -0.86(-1.89%)
Apr 05, 2018 46.44 46.44 45.36 45.61 713,848 -0.81(-1.75%)
Apr 04, 2018 44.59 46.65 44.53 46.42 895,574 +1.41(+3.14%)
Apr 03, 2018 44.51 45.70 44.39 45.00 910,767 +0.71(+1.60%)
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.