Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.73 56.35 55.01 55.69 680,660 -0.67(-1.19%)
Apr 29, 2019 56.81 57.21 55.67 56.36 743,510 -0.70(-1.23%)
Apr 26, 2019 59.47 59.49 55.62 57.06 1,051,000 -1.99(-3.37%)
Apr 25, 2019 55.05 59.71 54.58 59.05 1,952,825 +5.78(+10.85%)
Apr 24, 2019 53.07 53.87 52.65 53.27 458,238 +0.35(+0.66%)
Apr 23, 2019 52.29 53.34 51.80 52.92 379,238 +0.98(+1.89%)
Apr 22, 2019 53.04 53.60 51.92 51.94 254,947 -1.23(-2.31%)
Apr 18, 2019 53.18 53.54 52.54 53.17 296,500 -0.15(-0.28%)
Apr 17, 2019 53.28 53.93 53.04 53.32 379,377 +0.35(+0.66%)
Apr 16, 2019 53.13 53.37 52.76 52.97 316,300 +0.11(+0.21%)
Apr 15, 2019 53.08 53.37 52.42 52.86 279,090 -0.27(-0.51%)
Apr 12, 2019 53.47 53.70 52.81 53.13 187,200 -0.14(-0.26%)
Apr 11, 2019 53.62 53.71 53.14 53.27 324,364 -0.27(-0.50%)
Apr 10, 2019 53.05 53.78 52.87 53.54 285,616 +0.66(+1.25%)
Apr 09, 2019 53.37 53.96 52.76 52.88 265,594 -0.68(-1.27%)
Apr 08, 2019 53.40 53.57 52.64 53.56 298,132 +0.05(+0.09%)
Apr 05, 2019 53.14 53.76 52.92 53.51 437,700 +0.48(+0.91%)
Apr 04, 2019 52.90 53.46 52.67 53.03 427,126 +0.15(+0.28%)
Apr 03, 2019 52.86 53.19 52.42 52.88 223,691 +0.49(+0.94%)
Apr 02, 2019 53.35 53.50 52.07 52.39 325,148 -0.96(-1.80%)
Apr 01, 2019 53.09 54.03 52.87 53.35 595,364 +0.75(+1.43%)
Mar 29, 2019 52.08 52.99 51.73 52.60 786,500 +0.72(+1.39%)
Mar 28, 2019 51.57 52.31 51.40 51.88 430,153 +0.66(+1.29%)
Mar 27, 2019 50.82 51.64 50.49 51.22 324,515 +0.31(+0.61%)
Mar 26, 2019 50.82 51.80 50.60 50.91 444,226 +0.20(+0.39%)
Mar 25, 2019 50.10 51.06 49.38 50.71 503,026 +0.53(+1.06%)
Mar 22, 2019 50.89 51.52 50.18 50.18 473,200 -0.95(-1.86%)
Mar 21, 2019 50.65 51.30 50.18 51.13 575,860 +0.29(+0.57%)
Mar 20, 2019 50.96 51.57 49.84 50.84 577,627 -0.15(-0.29%)
Mar 19, 2019 51.88 52.38 50.88 50.99 478,137 -0.76(-1.47%)
Mar 18, 2019 51.64 52.38 51.10 51.75 418,769 +0.08(+0.15%)
Mar 15, 2019 53.45 53.87 51.64 51.67 1,725,000 -1.59(-2.99%)
Mar 14, 2019 53.11 53.41 52.45 53.26 366,478 +0.17(+0.32%)
Mar 13, 2019 52.76 53.42 52.32 53.09 795,483 +0.50(+0.95%)
Mar 12, 2019 53.33 53.67 52.13 52.59 333,034 -0.62(-1.17%)
Mar 11, 2019 53.07 53.37 52.55 53.21 996,448 +0.43(+0.81%)
Mar 08, 2019 53.43 53.57 52.46 52.78 396,200 -0.97(-1.80%)
Mar 07, 2019 53.91 54.01 53.39 53.75 481,648 -0.28(-0.52%)
Mar 06, 2019 54.40 54.66 53.99 54.03 529,164 -0.11(-0.20%)
Mar 05, 2019 54.39 54.84 53.47 54.14 342,574 -0.15(-0.28%)
Mar 04, 2019 55.04 55.30 53.44 54.29 525,148 -0.56(-1.02%)
Mar 01, 2019 54.90 55.74 54.05 54.85 332,100 +0.56(+1.03%)
Feb 28, 2019 54.39 54.81 53.58 54.29 588,602 -0.08(-0.15%)
Feb 27, 2019 54.93 56.04 54.36 54.37 427,327 -0.63(-1.15%)
Feb 26, 2019 54.24 55.19 54.03 55.00 523,955 +0.77(+1.42%)
Feb 25, 2019 55.39 55.74 54.18 54.23 676,502 -0.74(-1.35%)
Feb 22, 2019 54.60 54.99 54.39 54.97 445,400 +0.79(+1.46%)
Feb 21, 2019 54.61 55.11 53.52 54.18 504,798 +0.47(+0.88%)
Feb 20, 2019 52.66 53.89 52.28 53.71 503,736 +1.01(+1.92%)
Feb 19, 2019 52.88 53.52 52.00 52.70 663,517 -0.32(-0.60%)
Feb 15, 2019 53.76 53.88 50.74 53.02 1,427,000 -0.78(-1.45%)
Feb 14, 2019 48.38 54.91 46.81 53.80 1,523,602 +3.40(+6.75%)
Feb 13, 2019 50.99 51.20 50.07 50.40 816,939 -0.49(-0.96%)
Feb 12, 2019 50.92 51.38 50.52 50.89 633,490 +0.40(+0.79%)
Feb 11, 2019 50.00 50.94 50.00 50.49 669,907 +0.56(+1.12%)
Feb 08, 2019 49.59 50.18 49.29 49.93 433,400 +0.03(+0.06%)
Feb 07, 2019 50.17 50.42 49.14 49.90 652,978 -0.50(-0.99%)
Feb 06, 2019 51.46 51.67 50.27 50.40 470,757 -0.85(-1.66%)
Feb 05, 2019 50.85 51.49 50.54 51.25 780,957 +0.58(+1.14%)
Feb 04, 2019 50.07 50.74 49.73 50.67 486,305 +0.87(+1.75%)
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.