Skip to main content

Aarons Holdings Company (NY: AAN )

7.440 +0.030 (+0.40%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 58.04 58.19 56.82 57.20 503,879 -0.61(-1.05%)
Aug 29, 2019 57.67 58.04 57.06 57.81 349,330 +0.68(+1.19%)
Aug 28, 2019 55.86 57.34 55.51 57.13 388,422 +0.98(+1.75%)
Aug 27, 2019 57.31 57.31 56.03 56.15 640,129 -0.43(-0.76%)
Aug 26, 2019 55.82 56.69 55.12 56.58 527,011 +1.13(+2.04%)
Aug 23, 2019 57.06 57.76 55.22 55.45 483,930 -2.13(-3.70%)
Aug 22, 2019 57.51 58.40 57.45 57.58 469,147 +0.31(+0.55%)
Aug 21, 2019 57.15 57.67 57.02 57.27 426,583 +0.79(+1.39%)
Aug 20, 2019 57.59 57.59 56.37 56.48 460,568 -0.96(-1.68%)
Aug 19, 2019 58.00 58.28 57.43 57.44 479,546 +0.02(+0.03%)
Aug 16, 2019 55.98 57.63 55.87 57.43 624,246 +1.66(+2.98%)
Aug 15, 2019 57.14 57.15 55.39 55.77 439,446 -1.20(-2.11%)
Aug 14, 2019 56.44 57.64 56.14 56.97 986,796 -0.70(-1.21%)
Aug 13, 2019 56.25 57.93 55.95 57.67 375,185 +1.11(+1.96%)
Aug 12, 2019 57.28 57.43 56.28 56.56 395,196 -1.23(-2.13%)
Aug 09, 2019 58.20 59.39 57.73 57.79 807,933 -0.62(-1.07%)
Aug 08, 2019 57.56 58.84 57.43 58.42 595,762 +1.35(+2.36%)
Aug 07, 2019 56.03 57.36 55.83 57.07 579,414 +0.37(+0.66%)
Aug 06, 2019 55.23 56.70 54.93 56.70 709,454 +1.77(+3.22%)
Aug 05, 2019 54.00 55.16 53.13 54.93 971,020 +0.10(+0.18%)
Aug 02, 2019 55.62 56.13 54.46 54.83 580,874 -1.05(-1.88%)
Aug 01, 2019 56.97 58.43 55.58 55.88 776,440 -0.37(-0.67%)
Jul 31, 2019 56.61 57.71 55.92 56.26 779,969 -0.11(-0.19%)
Jul 30, 2019 55.32 56.72 53.68 56.37 835,491 -0.41(-0.72%)
Jul 29, 2019 56.74 56.97 55.85 56.78 712,798 -0.40(-0.70%)
Jul 26, 2019 56.63 57.29 55.98 57.18 644,195 +1.44(+2.58%)
Jul 25, 2019 61.07 61.07 54.88 55.74 1,448,562 -2.26(-3.89%)
Jul 24, 2019 56.19 58.02 55.78 58.00 1,038,887 +1.41(+2.49%)
Jul 23, 2019 56.52 56.71 56.06 56.59 587,897 +0.35(+0.62%)
Jul 22, 2019 56.59 57.57 56.20 56.24 631,640 -0.24(-0.43%)
Jul 19, 2019 56.65 57.36 56.42 56.48 583,787 -0.25(-0.44%)
Jul 18, 2019 56.20 56.92 55.82 56.73 502,619 +0.38(+0.68%)
Jul 17, 2019 57.05 57.15 55.85 56.35 620,531 -0.92(-1.60%)
Jul 16, 2019 57.39 58.34 57.24 57.27 625,332 +0.05(+0.09%)
Jul 15, 2019 56.61 57.43 56.09 57.21 575,472 +0.61(+1.07%)
Jul 12, 2019 55.45 56.92 55.33 56.61 618,754 +1.32(+2.39%)
Jul 11, 2019 56.45 56.50 54.64 55.29 824,190 -1.27(-2.24%)
Jul 10, 2019 56.23 56.73 55.76 56.55 623,248 +0.81(+1.46%)
Jul 09, 2019 56.53 56.93 55.63 55.74 434,062 -1.02(-1.79%)
Jul 08, 2019 57.18 57.36 56.33 56.76 855,270 -0.56(-0.98%)
Jul 05, 2019 57.03 57.54 56.76 57.32 502,198 +0.18(+0.31%)
Jul 03, 2019 56.72 57.31 56.41 57.14 323,666 +0.63(+1.12%)
Jul 02, 2019 56.02 56.86 55.70 56.51 636,538 +0.39(+0.70%)
Jul 01, 2019 55.45 56.89 55.36 56.12 994,484 +1.32(+2.41%)
Jun 28, 2019 54.13 54.83 54.03 54.79 3,745,365 +0.38(+0.71%)
Jun 27, 2019 54.71 55.10 53.97 54.41 752,982 -0.16(-0.29%)
Jun 26, 2019 54.44 54.88 53.66 54.57 643,985 +0.08(+0.15%)
Jun 25, 2019 55.49 55.62 54.32 54.49 711,892 -0.46(-0.84%)
Jun 24, 2019 55.24 55.92 54.74 54.96 751,969 +0.25(+0.46%)
Jun 21, 2019 54.48 54.93 54.04 54.71 1,050,795 -0.04(-0.07%)
Jun 20, 2019 54.97 55.70 54.35 54.74 602,918 +0.07(+0.13%)
Jun 19, 2019 54.12 54.95 53.10 54.67 598,132 +0.68(+1.26%)
Jun 18, 2019 54.60 54.79 53.59 53.99 660,444 -0.35(-0.64%)
Jun 17, 2019 54.58 54.58 53.73 54.34 889,399 +0.31(+0.57%)
Jun 14, 2019 54.20 54.41 53.50 54.03 499,910 -0.43(-0.79%)
Jun 13, 2019 53.87 54.46 53.15 54.46 1,262,128 +0.82(+1.53%)
Jun 12, 2019 53.13 54.15 53.06 53.64 797,244 +0.98(+1.86%)
Jun 11, 2019 53.19 53.84 52.27 52.66 651,248 -0.16(-0.30%)
Jun 10, 2019 50.79 53.91 50.60 52.82 1,281,855 +3.13(+6.30%)
Jun 07, 2019 48.95 49.85 48.74 49.69 528,505 +0.89(+1.83%)
Jun 06, 2019 49.02 49.19 48.16 48.80 617,659 -0.22(-0.45%)
Jun 05, 2019 48.94 49.92 48.29 49.02 582,764 +0.08(+0.16%)
Jun 04, 2019 47.89 48.98 47.70 48.94 652,610 +1.52(+3.20%)
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.