Aarons Holdings Company (NY: AAN )

27.50 USD +0.82 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.12 47.07 46.12 46.21 897,673 +0.26(+0.57%)
Feb 27, 2018 45.47 46.36 45.38 45.95 1,259,239 +0.33(+0.72%)
Feb 26, 2018 45.15 45.90 44.98 45.62 708,015 +0.75(+1.67%)
Feb 23, 2018 44.43 45.02 43.75 44.87 460,668 +0.65(+1.47%)
Feb 22, 2018 44.47 44.22 895,121 +0.36(+0.82%)
Feb 21, 2018 42.40 44.39 42.35 43.86 1,066,464 +1.30(+3.05%)
Feb 20, 2018 43.50 44.44 42.38 42.56 1,881,309 -0.84(-1.94%)
Feb 16, 2018 43.40 43.40 43.40 0 -0.39(-0.89%)
Feb 15, 2018 45.92 48.00 43.66 43.79 2,792,385 +3.46(+8.58%)
Feb 14, 2018 39.04 40.70 39.04 40.33 1,045,950 +0.82(+2.08%)
Feb 13, 2018 39.41 39.72 39.01 39.51 604,899 +0.07(+0.18%)
Feb 12, 2018 39.53 39.73 38.45 39.44 956,461 -0.02(-0.05%)
Feb 09, 2018 38.67 39.65 38.16 39.46 970,593 +0.99(+2.57%)
Feb 08, 2018 39.49 40.02 38.33 38.47 1,349,349 -0.90(-2.29%)
Feb 07, 2018 38.37 39.36 38.33 39.37 636,820 +0.93(+2.42%)
Feb 06, 2018 36.67 38.89 36.20 38.44 730,191 +0.35(+0.92%)
Feb 05, 2018 38.71 38.88 37.06 38.09 650,378 -1.07(-2.73%)
Feb 02, 2018 40.53 40.88 39.08 39.16 557,130 -1.52(-3.74%)
Feb 01, 2018 40.76 41.12 40.21 40.68 709,470 -0.21(-0.51%)
Jan 31, 2018 42.13 42.33 40.53 40.89 968,317 -1.05(-2.50%)
Jan 30, 2018 41.39 42.17 41.39 41.94 579,295 +0.17(+0.41%)
Jan 29, 2018 42.50 42.60 41.58 41.77 358,454 -0.89(-2.09%)
Jan 26, 2018 41.86 42.67 41.50 42.66 438,016 +1.05(+2.52%)
Jan 25, 2018 41.80 42.17 41.16 41.61 588,719 -0.11(-0.26%)
Jan 24, 2018 41.19 42.34 41.12 41.72 810,922 -0.39(-0.93%)
Jan 23, 2018 42.30 42.30 41.49 42.11 416,682 -0.18(-0.43%)
Jan 22, 2018 42.08 42.47 41.48 42.29 521,592 +0.21(+0.50%)
Jan 19, 2018 40.60 42.13 40.60 42.08 556,317 +1.39(+3.42%)
Jan 18, 2018 40.42 40.76 39.96 40.69 761,099 +0.29(+0.72%)
Jan 17, 2018 41.48 41.56 40.39 40.40 784,518 -1.00(-2.42%)
Jan 16, 2018 41.54 42.52 41.09 41.40 613,472 +0.27(+0.66%)
Jan 12, 2018 41.13 41.13 41.13 0 +0.01(+0.02%)
Jan 11, 2018 39.16 41.31 39.05 41.12 888,084 +1.97(+5.03%)
Jan 10, 2018 40.09 40.09 39.08 39.15 921,616 -0.65(-1.63%)
Jan 09, 2018 40.82 40.90 39.58 39.80 1,113,592 -0.92(-2.26%)
Jan 08, 2018 39.83 40.81 39.64 40.72 602,917 +0.78(+1.95%)
Jan 05, 2018 39.85 40.05 39.56 39.94 469,983 +0.11(+0.28%)
Jan 04, 2018 39.98 40.26 39.30 39.83 555,797 +0.16(+0.40%)
Jan 03, 2018 39.43 40.39 39.24 39.67 703,391 +0.20(+0.51%)
Jan 02, 2018 39.81 40.09 39.10 39.47 906,014 -0.38(-0.95%)
Dec 29, 2017 39.85 39.85 39.85 0 -0.39(-0.97%)
Dec 28, 2017 40.52 40.52 40.01 40.24 435,686 -0.36(-0.89%)
Dec 27, 2017 40.61 40.73 40.14 40.60 412,225 +0.24(+0.59%)
Dec 26, 2017 40.15 40.54 39.98 40.36 543,999 +0.10(+0.25%)
Dec 22, 2017 40.62 40.62 39.99 40.26 806,200 -0.29(-0.72%)
Dec 21, 2017 40.16 40.77 39.98 40.55 717,975 +0.40(+1.00%)
Dec 20, 2017 40.89 40.99 40.14 40.15 1,446,123 -0.56(-1.38%)
Dec 19, 2017 38.96 40.97 38.50 40.71 1,650,094 +2.43(+6.35%)
Dec 18, 2017 37.38 38.54 37.38 38.28 727,033 +1.35(+3.66%)
Dec 15, 2017 36.14 37.44 36.14 36.93 1,765,786 +0.92(+2.55%)
Dec 14, 2017 37.43 37.80 35.62 36.01 984,356 -1.53(-4.08%)
Dec 13, 2017 36.11 38.04 35.89 37.54 857,170 +1.52(+4.22%)
Dec 12, 2017 36.92 37.14 35.99 36.02 1,446,656 -1.06(-2.86%)
Dec 11, 2017 38.80 38.80 36.72 37.08 961,964 -1.90(-4.87%)
Dec 08, 2017 38.53 39.25 38.31 38.98 1,088,205 +0.00(+0.00%)
Dec 07, 2017 37.83 38.88 37.83 1,152,467 +0.00(+0.00%)
Dec 06, 2017 37.36 38.25 37.11 37.72 886,267 +0.21(+0.56%)
Dec 05, 2017 37.68 38.00 37.13 37.51 821,458 -0.14(-0.37%)
Dec 04, 2017 39.75 39.97 37.50 37.65 1,107,716 -1.54(-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.