Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.59 38.32 36.97 37.15 1,506,960 -0.02(-0.05%)
Apr 27, 2018 37.53 38.21 36.69 37.16 1,879,308 -0.49(-1.30%)
Apr 26, 2018 37.40 37.72 35.04 37.65 3,605,548 -2.48(-6.18%)
Apr 25, 2018 40.02 40.36 39.32 40.13 890,298 +0.12(+0.29%)
Apr 24, 2018 40.46 40.70 39.67 40.02 634,346 -0.19(-0.46%)
Apr 23, 2018 40.37 40.42 39.90 40.21 770,391 -0.01(-0.02%)
Apr 20, 2018 41.32 41.78 40.17 40.21 744,774 -1.18(-2.86%)
Apr 19, 2018 42.17 42.17 40.52 41.40 823,489 -1.48(-3.44%)
Apr 18, 2018 43.10 43.55 42.82 42.87 625,128 -0.03(-0.06%)
Apr 17, 2018 42.42 43.55 42.15 42.90 646,197 +0.85(+2.03%)
Apr 16, 2018 41.59 42.40 41.06 42.05 650,000 +0.89(+2.16%)
Apr 13, 2018 41.35 41.64 40.62 41.16 838,130 +0.08(+0.19%)
Apr 12, 2018 41.18 41.44 40.79 41.08 511,597 -0.05(-0.13%)
Apr 11, 2018 41.26 41.83 41.02 41.13 454,291 -0.14(-0.34%)
Apr 10, 2018 41.50 41.60 40.91 41.27 482,382 +0.28(+0.67%)
Apr 09, 2018 41.83 41.91 41.00 41.00 486,594 -0.62(-1.50%)
Apr 06, 2018 42.23 42.55 41.41 41.62 653,620 -0.80(-1.89%)
Apr 05, 2018 43.19 43.19 42.19 42.42 767,463 -0.76(-1.75%)
Apr 04, 2018 41.48 43.39 41.42 43.18 962,837 +1.32(+3.14%)
Apr 03, 2018 41.40 42.51 41.29 41.86 979,171 +0.66(+1.60%)
Apr 02, 2018 41.44 42.20 40.76 41.20 1,224,788 -0.24(-0.58%)
Mar 29, 2018 41.44 41.44 41.44 0 +0.92(+2.26%)
Mar 28, 2018 40.44 41.15 40.22 40.53 595,583 +0.13(+0.33%)
Mar 27, 2018 41.06 41.44 40.21 40.39 674,011 -0.72(-1.75%)
Mar 26, 2018 40.85 41.23 40.13 41.11 550,836 +0.83(+2.05%)
Mar 23, 2018 40.94 41.31 40.24 40.29 573,278 -0.57(-1.39%)
Mar 22, 2018 41.66 41.98 40.81 40.85 882,682 -1.25(-2.96%)
Mar 21, 2018 42.13 42.69 41.98 42.10 519,838 -0.15(-0.36%)
Mar 20, 2018 42.01 42.43 41.95 42.25 676,031 +0.18(+0.42%)
Mar 19, 2018 42.82 42.94 41.82 42.07 641,645 -0.87(-2.03%)
Mar 16, 2018 42.46 43.35 42.46 42.94 2,041,940 +0.42(+0.98%)
Mar 15, 2018 42.97 43.22 42.22 42.53 636,324 -0.44(-1.01%)
Mar 14, 2018 43.32 43.74 42.38 42.96 661,725 -0.01(-0.02%)
Mar 13, 2018 43.54 44.23 42.78 42.97 927,243 -0.48(-1.10%)
Mar 12, 2018 42.85 43.91 42.85 43.45 801,664 +0.83(+1.94%)
Mar 09, 2018 43.34 43.41 42.16 42.62 733,458 -0.60(-1.38%)
Mar 08, 2018 42.78 43.31 42.59 43.22 704,668 +0.72(+1.69%)
Mar 07, 2018 42.74 42.50 657,505 -0.14(-0.33%)
Mar 06, 2018 41.91 42.88 41.76 42.64 795,875 +0.94(+2.26%)
Mar 05, 2018 41.99 42.10 41.17 41.70 806,026 -0.30(-0.72%)
Mar 02, 2018 40.60 42.11 40.60 42.00 694,193 +0.72(+1.74%)
Mar 01, 2018 40.96 41.34 40.18 41.28 677,079 +0.21(+0.52%)
Feb 28, 2018 40.99 41.83 40.99 41.07 1,010,040 +0.23(+0.57%)
Feb 27, 2018 40.41 41.20 40.33 40.84 1,416,865 +0.29(+0.72%)
Feb 26, 2018 40.13 40.79 39.98 40.54 796,641 +0.67(+1.67%)
Feb 23, 2018 39.49 40.01 38.88 39.88 518,332 +0.58(+1.47%)
Feb 22, 2018 39.52 39.30 1,007,168 +0.32(+0.82%)
Feb 21, 2018 37.68 39.45 37.64 38.98 1,199,960 +1.16(+3.05%)
Feb 20, 2018 38.66 39.50 37.67 37.83 2,116,804 -0.75(-1.94%)
Feb 16, 2018 38.57 38.57 38.57 0 -0.35(-0.89%)
Feb 15, 2018 40.81 42.66 38.80 38.92 3,141,925 +3.08(+8.58%)
Feb 14, 2018 34.70 36.17 34.70 35.84 1,176,878 +0.73(+2.08%)
Feb 13, 2018 35.03 35.30 34.67 35.11 680,618 +0.06(+0.18%)
Feb 12, 2018 35.13 35.31 34.17 35.05 1,076,187 -0.02(-0.05%)
Feb 09, 2018 34.37 35.24 33.91 35.07 1,092,088 +0.88(+2.57%)
Feb 08, 2018 35.10 35.57 34.07 34.19 1,518,255 -0.80(-2.29%)
Feb 07, 2018 34.10 34.98 34.07 34.99 716,534 +0.83(+2.42%)
Feb 06, 2018 32.59 34.57 32.17 34.16 821,593 +0.31(+0.92%)
Feb 05, 2018 34.40 34.55 32.94 33.85 731,789 -0.95(-2.73%)
Feb 02, 2018 36.02 36.33 34.73 34.80 626,869 -1.35(-3.74%)
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.