Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.90 42.08 40.86 41.26 543,895 -0.64(-1.54%)
Nov 29, 2018 41.27 42.11 41.17 41.90 630,875 +0.38(+0.91%)
Nov 28, 2018 41.72 41.99 40.45 41.52 859,192 -0.05(-0.13%)
Nov 27, 2018 42.78 43.12 41.22 41.58 1,051,591 -1.33(-3.10%)
Nov 26, 2018 43.32 43.90 42.55 42.91 780,320 +0.16(+0.37%)
Nov 23, 2018 42.37 43.49 42.37 42.75 326,904 +0.20(+0.48%)
Nov 21, 2018 42.55 42.55 42.55 0 +0.15(+0.35%)
Nov 20, 2018 42.16 43.15 41.88 42.40 456,420 -0.58(-1.35%)
Nov 19, 2018 44.11 44.68 42.84 42.98 573,372 -1.24(-2.81%)
Nov 16, 2018 43.35 44.42 42.98 44.22 467,217 +0.44(+1.01%)
Nov 15, 2018 42.78 43.83 42.04 43.78 589,323 +0.61(+1.41%)
Nov 14, 2018 44.42 45.09 43.07 43.17 988,227 -0.68(-1.55%)
Nov 13, 2018 43.58 44.63 43.58 43.85 903,193 +0.60(+1.39%)
Nov 12, 2018 43.82 44.31 43.20 43.25 1,264,936 -0.46(-1.05%)
Nov 09, 2018 44.71 45.27 43.36 43.71 566,921 -0.93(-2.07%)
Nov 08, 2018 45.02 45.54 44.46 44.64 439,560 -0.37(-0.82%)
Nov 07, 2018 44.71 45.14 44.02 45.01 758,656 +0.49(+1.11%)
Nov 06, 2018 43.37 44.72 42.85 44.51 759,124 +1.06(+2.43%)
Nov 05, 2018 43.23 43.71 42.82 43.45 604,687 +0.33(+0.76%)
Nov 02, 2018 42.84 44.51 42.37 43.13 1,074,633 +0.59(+1.39%)
Nov 01, 2018 41.51 43.26 40.99 42.54 1,035,366 +0.99(+2.38%)
Oct 31, 2018 40.81 42.02 40.78 41.55 1,096,517 +1.15(+2.84%)
Oct 30, 2018 38.79 40.54 38.43 40.40 665,368 +1.53(+3.92%)
Oct 29, 2018 40.21 40.21 38.34 38.88 837,353 -0.93(-2.33%)
Oct 26, 2018 37.97 40.00 37.57 39.80 1,287,200 +1.11(+2.87%)
Oct 25, 2018 41.71 41.71 38.05 38.69 1,591,839 -3.67(-8.66%)
Oct 24, 2018 43.08 43.85 42.26 42.36 962,774 -0.85(-1.96%)
Oct 23, 2018 42.11 43.76 41.58 43.21 763,782 +0.54(+1.26%)
Oct 22, 2018 42.95 43.82 42.64 42.67 595,506 -0.13(-0.31%)
Oct 19, 2018 43.15 43.92 42.57 42.80 586,772 -0.32(-0.74%)
Oct 18, 2018 44.42 44.42 43.04 43.12 736,299 -1.37(-3.07%)
Oct 17, 2018 45.60 45.71 44.05 44.49 892,443 -1.02(-2.25%)
Oct 16, 2018 44.71 45.55 43.79 45.51 486,319 +1.12(+2.52%)
Oct 15, 2018 43.84 44.78 43.71 44.39 446,815 +0.42(+0.96%)
Oct 12, 2018 43.91 44.48 43.30 43.97 592,216 +0.93(+2.17%)
Oct 11, 2018 43.54 44.54 43.02 43.03 450,531 -0.83(-1.89%)
Oct 10, 2018 45.16 45.35 43.70 43.86 790,781 -1.34(-2.96%)
Oct 09, 2018 46.13 47.10 44.79 45.20 1,659,329 -1.71(-3.65%)
Oct 08, 2018 46.99 47.62 46.14 46.91 399,464 -0.09(-0.19%)
Oct 05, 2018 47.06 47.27 46.22 47.00 622,842 +0.11(+0.23%)
Oct 04, 2018 47.82 48.01 46.75 46.89 419,291 -1.18(-2.46%)
Oct 03, 2018 47.71 48.21 47.47 48.07 324,983 +0.74(+1.56%)
Oct 02, 2018 47.83 48.15 47.06 47.33 546,347 -0.53(-1.11%)
Oct 01, 2018 48.14 48.23 47.62 47.86 610,573 -0.15(-0.31%)
Sep 28, 2018 47.77 48.44 47.77 48.01 748,749 +0.16(+0.33%)
Sep 27, 2018 47.63 48.17 47.41 47.85 415,545 +0.04(+0.09%)
Sep 26, 2018 48.62 49.31 47.76 47.81 680,365 +0.31(+0.65%)
Sep 25, 2018 47.90 48.16 46.94 47.50 680,083 -0.34(-0.72%)
Sep 24, 2018 48.66 49.37 47.74 47.84 791,348 -1.04(-2.13%)
Sep 21, 2018 47.09 49.05 47.09 48.88 2,638,149 +2.09(+4.46%)
Sep 20, 2018 46.51 47.10 46.15 46.80 953,753 +0.96(+2.10%)
Sep 19, 2018 46.29 46.32 45.64 45.83 466,683 -0.45(-0.97%)
Sep 18, 2018 45.36 46.73 45.36 46.28 576,913 +0.94(+2.08%)
Sep 17, 2018 46.05 46.46 45.31 45.34 495,010 -0.71(-1.53%)
Sep 14, 2018 45.16 46.23 45.16 46.05 476,291 +0.84(+1.85%)
Sep 13, 2018 45.95 46.02 45.13 45.21 342,868 -0.42(-0.93%)
Sep 12, 2018 45.76 46.46 45.31 45.63 484,805 -0.03(-0.06%)
Sep 11, 2018 45.05 45.79 45.03 45.66 494,912 +0.48(+1.05%)
Sep 10, 2018 45.00 45.64 44.55 45.18 665,222 +0.56(+1.26%)
Sep 07, 2018 44.45 45.39 44.23 44.62 543,782 +0.08(+0.18%)
Sep 06, 2018 44.66 45.34 44.34 44.54 526,185 +0.05(+0.12%)
Sep 05, 2018 44.69 44.98 44.12 44.49 575,482 -0.30(-0.67%)
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.