Skip to main content

Aarons Holdings Company (NY: AAN )

7.415 +0.005 (+0.07%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.09 48.39 47.07 47.43 659,262 -1.26(-2.58%)
May 30, 2019 48.76 49.17 48.20 48.69 324,977 +0.29(+0.61%)
May 29, 2019 48.56 48.69 47.72 48.39 398,822 -0.62(-1.27%)
May 28, 2019 48.52 49.56 48.41 49.02 488,138 +0.53(+1.10%)
May 24, 2019 47.77 48.86 47.75 48.48 612,436 +1.02(+2.14%)
May 23, 2019 48.59 48.60 47.26 47.47 542,835 -1.72(-3.49%)
May 22, 2019 49.73 50.09 48.92 49.18 386,174 -0.86(-1.73%)
May 21, 2019 48.95 50.24 48.85 50.05 679,881 +1.36(+2.80%)
May 20, 2019 48.10 49.29 47.74 48.69 753,179 +0.22(+0.46%)
May 17, 2019 48.77 49.64 48.20 48.46 790,194 -0.59(-1.20%)
May 16, 2019 48.56 49.31 48.24 49.05 821,092 +0.75(+1.55%)
May 15, 2019 48.12 48.67 47.65 48.30 569,827 -0.20(-0.40%)
May 14, 2019 48.45 48.79 47.90 48.50 393,325 +0.24(+0.50%)
May 13, 2019 49.42 49.63 47.66 48.26 654,020 -1.91(-3.82%)
May 10, 2019 50.41 50.41 48.99 50.17 636,354 -0.36(-0.70%)
May 09, 2019 51.19 51.52 50.21 50.53 686,125 -0.74(-1.44%)
May 08, 2019 51.89 52.15 51.18 51.27 327,001 -0.63(-1.22%)
May 07, 2019 52.32 53.00 51.48 51.90 379,642 -0.83(-1.57%)
May 06, 2019 51.65 52.99 51.63 52.73 504,848 +0.41(+0.78%)
May 03, 2019 50.83 52.54 50.42 52.32 792,776 +1.61(+3.18%)
May 02, 2019 48.63 50.73 48.36 50.71 563,452 +2.06(+4.23%)
May 01, 2019 49.58 49.58 48.61 48.65 451,499 -0.94(-1.90%)
Apr 30, 2019 49.63 50.18 48.99 49.59 764,322 -0.60(-1.19%)
Apr 29, 2019 50.59 50.95 49.58 50.19 834,897 -0.62(-1.23%)
Apr 26, 2019 52.96 52.98 49.53 50.81 1,180,181 -1.77(-3.37%)
Apr 25, 2019 49.02 53.17 48.60 52.59 2,192,852 +5.15(+10.85%)
Apr 24, 2019 47.26 47.97 46.89 47.44 514,561 +0.31(+0.66%)
Apr 23, 2019 46.57 47.50 46.13 47.13 425,851 +0.87(+1.89%)
Apr 22, 2019 47.23 47.73 46.24 46.25 286,283 -1.10(-2.31%)
Apr 18, 2019 47.36 47.68 46.79 47.35 332,943 -0.13(-0.28%)
Apr 17, 2019 47.45 48.03 47.23 47.48 426,007 +0.31(+0.66%)
Apr 16, 2019 47.31 47.53 46.98 47.17 355,177 +0.10(+0.21%)
Apr 15, 2019 47.27 47.53 46.68 47.07 313,393 -0.24(-0.51%)
Apr 12, 2019 47.62 47.82 47.03 47.31 210,209 -0.12(-0.26%)
Apr 11, 2019 47.75 47.83 47.32 47.44 364,232 -0.24(-0.50%)
Apr 10, 2019 47.24 47.89 47.08 47.68 320,721 +0.59(+1.25%)
Apr 09, 2019 47.53 48.05 46.98 47.09 298,239 -0.61(-1.27%)
Apr 08, 2019 47.55 47.71 46.88 47.70 334,776 +0.04(+0.09%)
Apr 05, 2019 47.32 47.88 47.13 47.65 491,499 +0.43(+0.91%)
Apr 04, 2019 47.11 47.61 46.90 47.23 479,625 +0.13(+0.28%)
Apr 03, 2019 47.07 47.37 46.68 47.09 251,185 +0.44(+0.94%)
Apr 02, 2019 47.51 47.64 46.37 46.66 365,112 -0.85(-1.80%)
Apr 01, 2019 47.28 48.12 47.08 47.51 668,542 +0.67(+1.43%)
Mar 29, 2019 46.38 47.19 46.07 46.84 883,171 +0.64(+1.39%)
Mar 28, 2019 45.93 46.59 45.77 46.20 483,024 +0.59(+1.29%)
Mar 27, 2019 45.26 45.99 44.96 45.61 364,402 +0.28(+0.61%)
Mar 26, 2019 45.26 46.13 45.06 45.34 498,827 +0.18(+0.39%)
Mar 25, 2019 44.62 45.47 43.97 45.16 564,854 +0.47(+1.06%)
Mar 22, 2019 45.32 45.88 44.69 44.69 531,362 -0.85(-1.86%)
Mar 21, 2019 45.11 45.68 44.69 45.53 646,640 +0.26(+0.57%)
Mar 20, 2019 45.38 45.93 44.38 45.28 648,624 -0.13(-0.29%)
Mar 19, 2019 46.20 46.65 45.31 45.41 536,906 -0.68(-1.47%)
Mar 18, 2019 45.99 46.65 45.51 46.09 470,241 +0.10(+0.22%)
Mar 15, 2019 47.57 47.94 45.96 45.98 1,938,337 -1.41(-2.99%)
Mar 14, 2019 47.26 47.53 46.68 47.40 411,801 +0.15(+0.32%)
Mar 13, 2019 46.95 47.54 46.56 47.25 893,863 +0.45(+0.95%)
Mar 12, 2019 47.46 47.76 46.39 46.80 374,221 -0.55(-1.17%)
Mar 11, 2019 47.23 47.50 46.77 47.35 1,119,682 +0.38(+0.81%)
Mar 08, 2019 47.55 47.67 46.69 46.97 445,199 -0.86(-1.80%)
Mar 07, 2019 47.98 48.07 47.51 47.83 541,215 -0.25(-0.52%)
Mar 06, 2019 48.41 48.64 48.05 48.08 594,607 -0.10(-0.20%)
Mar 05, 2019 48.40 48.80 47.59 48.18 384,941 -0.13(-0.28%)
Mar 04, 2019 48.98 49.21 47.56 48.31 590,095 -0.50(-1.02%)
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.