Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.96 42.14 40.92 41.32 543,151 -0.64(-1.54%)
Nov 29, 2018 41.32 42.16 41.23 41.96 630,013 +0.38(+0.91%)
Nov 28, 2018 41.77 42.05 40.50 41.58 858,017 -0.05(-0.13%)
Nov 27, 2018 42.83 43.18 41.28 41.63 1,050,153 -1.33(-3.10%)
Nov 26, 2018 43.38 43.96 42.61 42.97 779,253 +0.16(+0.37%)
Nov 23, 2018 42.43 43.55 42.43 42.81 326,457 +0.20(+0.48%)
Nov 21, 2018 42.60 42.60 42.60 0 +0.15(+0.35%)
Nov 20, 2018 42.22 43.21 41.94 42.45 455,796 -0.58(-1.35%)
Nov 19, 2018 44.17 44.74 42.90 43.04 572,588 -1.24(-2.81%)
Nov 16, 2018 43.41 44.48 43.04 44.28 466,578 +0.44(+1.01%)
Nov 15, 2018 42.83 43.89 42.10 43.84 588,517 +0.61(+1.41%)
Nov 14, 2018 44.48 45.16 43.13 43.23 986,875 -0.68(-1.55%)
Nov 13, 2018 43.64 44.69 43.64 43.91 901,958 +0.60(+1.39%)
Nov 12, 2018 43.88 44.37 43.26 43.31 1,263,206 -0.46(-1.05%)
Nov 09, 2018 44.77 45.34 43.42 43.77 566,146 -0.93(-2.07%)
Nov 08, 2018 45.09 45.61 44.52 44.70 438,959 -0.37(-0.82%)
Nov 07, 2018 44.77 45.20 44.08 45.07 757,619 +0.49(+1.11%)
Nov 06, 2018 43.43 44.78 42.91 44.57 758,085 +1.06(+2.43%)
Nov 05, 2018 43.28 43.77 42.88 43.51 603,860 +0.33(+0.76%)
Nov 02, 2018 42.90 44.57 42.43 43.19 1,073,163 +0.59(+1.39%)
Nov 01, 2018 41.57 43.32 41.05 42.60 1,033,950 +0.99(+2.38%)
Oct 31, 2018 40.87 42.07 40.84 41.61 1,095,017 +1.15(+2.84%)
Oct 30, 2018 38.84 40.59 38.48 40.46 664,458 +1.53(+3.92%)
Oct 29, 2018 40.27 40.27 38.39 38.93 836,207 -0.93(-2.33%)
Oct 26, 2018 38.02 40.05 37.62 39.86 1,285,440 +1.11(+2.87%)
Oct 25, 2018 41.77 41.77 38.10 38.75 1,589,661 -3.67(-8.66%)
Oct 24, 2018 43.14 43.91 42.32 42.42 961,457 -0.85(-1.96%)
Oct 23, 2018 42.17 43.82 41.63 43.27 762,738 +0.54(+1.26%)
Oct 22, 2018 43.01 43.88 42.70 42.73 594,691 -0.13(-0.31%)
Oct 19, 2018 43.20 43.98 42.63 42.86 585,969 -0.32(-0.74%)
Oct 18, 2018 44.48 44.48 43.10 43.18 735,292 -1.37(-3.07%)
Oct 17, 2018 45.66 45.77 44.11 44.55 891,223 -1.02(-2.25%)
Oct 16, 2018 44.77 45.61 43.85 45.57 485,654 +1.12(+2.52%)
Oct 15, 2018 43.90 44.84 43.77 44.45 446,204 +0.42(+0.96%)
Oct 12, 2018 43.97 44.54 43.36 44.03 591,406 +0.94(+2.17%)
Oct 11, 2018 43.60 44.60 43.08 43.09 449,915 -0.83(-1.89%)
Oct 10, 2018 45.22 45.41 43.76 43.92 789,699 -1.34(-2.96%)
Oct 09, 2018 46.20 47.16 44.85 45.26 1,657,060 -1.71(-3.65%)
Oct 08, 2018 47.05 47.68 46.21 46.97 398,918 -0.09(-0.19%)
Oct 05, 2018 47.12 47.34 46.28 47.06 621,990 +0.11(+0.23%)
Oct 04, 2018 47.88 48.08 46.82 46.96 418,718 -1.18(-2.46%)
Oct 03, 2018 47.78 48.28 47.54 48.14 324,538 +0.74(+1.56%)
Oct 02, 2018 47.89 48.22 47.12 47.40 545,600 -0.53(-1.11%)
Oct 01, 2018 48.21 48.30 47.68 47.93 609,738 -0.15(-0.31%)
Sep 28, 2018 47.83 48.51 47.83 48.08 747,725 +0.16(+0.33%)
Sep 27, 2018 47.70 48.24 47.48 47.92 414,977 +0.04(+0.09%)
Sep 26, 2018 48.69 49.38 47.82 47.87 679,434 +0.31(+0.65%)
Sep 25, 2018 47.96 48.23 47.00 47.57 679,153 -0.34(-0.72%)
Sep 24, 2018 48.73 49.44 47.80 47.91 790,266 -1.04(-2.13%)
Sep 21, 2018 47.15 49.12 47.15 48.95 2,634,541 +2.09(+4.46%)
Sep 20, 2018 46.58 47.17 46.22 46.86 952,449 +0.96(+2.10%)
Sep 19, 2018 46.36 46.39 45.70 45.90 466,045 -0.45(-0.97%)
Sep 18, 2018 45.42 46.79 45.42 46.35 576,124 +0.94(+2.08%)
Sep 17, 2018 46.11 46.52 45.38 45.40 494,333 -0.71(-1.53%)
Sep 14, 2018 45.23 46.29 45.23 46.11 475,640 +0.84(+1.85%)
Sep 13, 2018 46.01 46.08 45.19 45.27 342,399 -0.42(-0.93%)
Sep 12, 2018 45.83 46.52 45.37 45.69 484,142 -0.03(-0.06%)
Sep 11, 2018 45.11 45.85 45.09 45.72 494,235 +0.48(+1.05%)
Sep 10, 2018 45.06 45.70 44.61 45.24 664,312 +0.56(+1.26%)
Sep 07, 2018 44.51 45.46 44.29 44.68 543,038 +0.08(+0.18%)
Sep 06, 2018 44.72 45.40 44.41 44.60 525,466 +0.05(+0.12%)
Sep 05, 2018 44.75 45.04 44.18 44.55 574,695 -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.