Skip to main content

Aarons Holdings Company (NY: AAN )

7.440 +0.030 (+0.40%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.56 52.91 50.00 50.73 715,027 -0.56(-1.10%)
Sep 29, 2020 51.94 51.94 50.29 51.29 375,029 -0.50(-0.97%)
Sep 28, 2020 50.90 51.83 50.24 51.80 418,369 +1.93(+3.88%)
Sep 25, 2020 48.17 50.11 47.82 49.86 535,898 +1.15(+2.35%)
Sep 24, 2020 50.18 51.00 48.69 48.72 430,092 -1.62(-3.22%)
Sep 23, 2020 51.28 51.72 50.02 50.34 660,769 -0.65(-1.28%)
Sep 22, 2020 50.28 51.20 49.90 50.99 500,472 +1.21(+2.43%)
Sep 21, 2020 49.23 50.50 48.37 49.78 1,363,283 -0.53(-1.05%)
Sep 18, 2020 50.92 51.07 49.61 50.31 1,306,189 -0.51(-1.00%)
Sep 17, 2020 50.44 51.33 49.73 50.82 563,415 -0.45(-0.87%)
Sep 16, 2020 52.47 52.68 51.17 51.27 570,714 -0.97(-1.85%)
Sep 15, 2020 52.33 53.11 51.27 52.23 626,216 +0.17(+0.33%)
Sep 14, 2020 52.63 52.83 51.77 52.06 506,456 +0.04(+0.07%)
Sep 11, 2020 53.75 53.92 50.85 52.03 821,440 -0.93(-1.76%)
Sep 10, 2020 52.63 54.32 51.81 52.96 1,934,773 +3.61(+7.31%)
Sep 09, 2020 49.68 49.94 48.28 49.35 517,425 -0.13(-0.25%)
Sep 08, 2020 47.97 50.14 47.88 49.48 716,744 +0.55(+1.13%)
Sep 04, 2020 50.53 50.60 47.42 48.92 528,331 -0.86(-1.73%)
Sep 03, 2020 51.69 51.89 49.12 49.78 725,056 -1.60(-3.12%)
Sep 02, 2020 51.17 51.49 49.71 51.38 573,166 +0.78(+1.54%)
Sep 01, 2020 49.77 51.50 49.43 50.61 530,757 +0.59(+1.18%)
Aug 31, 2020 51.09 51.40 48.55 50.02 1,036,024 -0.92(-1.81%)
Aug 28, 2020 51.22 52.30 50.49 50.94 758,080 +0.00(+0.00%)
Aug 27, 2020 51.01 52.20 50.39 50.94 479,618 +0.43(+0.85%)
Aug 26, 2020 50.97 51.64 50.27 50.51 378,026 -0.46(-0.90%)
Aug 25, 2020 52.30 52.49 50.93 50.96 430,281 -1.03(-1.98%)
Aug 24, 2020 51.46 52.09 50.85 51.99 752,315 +1.23(+2.43%)
Aug 21, 2020 50.32 51.88 50.13 50.76 744,782 +0.00(+0.00%)
Aug 20, 2020 50.27 51.84 50.27 50.76 429,744 -0.22(-0.44%)
Aug 19, 2020 50.92 51.31 49.89 50.98 517,081 +0.30(+0.60%)
Aug 18, 2020 51.01 51.23 49.87 50.68 618,231 -0.65(-1.27%)
Aug 17, 2020 52.57 52.79 51.14 51.33 498,697 -0.98(-1.88%)
Aug 14, 2020 51.89 52.63 51.39 52.32 366,636 +0.04(+0.09%)
Aug 13, 2020 52.42 53.21 51.20 52.27 943,562 -0.71(-1.33%)
Aug 12, 2020 52.10 53.60 51.59 52.98 1,931,538 +1.74(+3.39%)
Aug 11, 2020 51.64 52.58 51.12 51.24 1,164,187 +0.37(+0.72%)
Aug 10, 2020 49.17 51.34 48.97 50.87 1,394,805 +2.00(+4.08%)
Aug 07, 2020 48.32 48.94 47.94 48.88 755,063 +0.28(+0.57%)
Aug 06, 2020 48.26 48.98 47.47 48.60 790,762 +0.38(+0.80%)
Aug 05, 2020 47.16 48.43 46.09 48.22 1,028,765 +1.49(+3.20%)
Aug 04, 2020 46.15 47.38 46.05 46.72 722,324 +0.55(+1.18%)
Aug 03, 2020 47.07 47.47 46.10 46.18 1,293,884 -0.52(-1.11%)
Jul 31, 2020 46.53 47.32 45.54 46.70 1,754,401 -0.52(-1.10%)
Jul 30, 2020 48.32 50.03 46.59 47.21 1,541,667 -1.46(-3.00%)
Jul 29, 2020 43.85 50.29 43.85 48.67 4,648,102 +8.25(+20.41%)
Jul 28, 2020 40.83 41.74 40.42 40.42 691,130 -0.72(-1.74%)
Jul 27, 2020 40.23 41.25 39.75 41.14 736,170 +1.14(+2.84%)
Jul 24, 2020 40.16 40.65 39.38 40.00 484,527 -0.21(-0.53%)
Jul 23, 2020 39.41 40.87 39.25 40.22 534,659 +0.46(+1.15%)
Jul 22, 2020 38.70 39.97 38.49 39.76 424,704 +0.66(+1.69%)
Jul 21, 2020 38.57 39.63 38.52 39.10 385,995 +0.97(+2.53%)
Jul 20, 2020 38.30 38.52 37.67 38.13 349,571 -0.47(-1.23%)
Jul 17, 2020 39.77 39.98 38.48 38.61 453,686 -0.81(-2.04%)
Jul 16, 2020 39.80 40.34 38.74 39.41 476,493 -0.77(-1.92%)
Jul 15, 2020 39.82 40.68 39.07 40.18 802,797 +1.85(+4.83%)
Jul 14, 2020 37.81 38.64 37.27 38.33 667,508 +0.38(+0.99%)
Jul 13, 2020 39.78 40.16 37.93 37.95 537,163 -1.51(-3.83%)
Jul 10, 2020 39.29 39.92 38.62 39.46 410,887 +0.26(+0.66%)
Jul 09, 2020 39.04 39.52 38.61 39.21 579,751 -0.01(-0.02%)
Jul 08, 2020 38.70 39.43 38.23 39.21 645,644 +0.33(+0.85%)
Jul 07, 2020 39.67 39.73 38.27 38.88 939,786 -1.42(-3.53%)
Jul 06, 2020 41.37 41.37 39.64 40.31 614,363 +0.28(+0.69%)
Jul 02, 2020 41.88 42.44 39.86 40.03 461,508 -0.50(-1.24%)
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.