Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.50 45.69 44.37 44.80 500,884 -0.70(-1.54%)
Nov 29, 2018 44.81 45.72 44.71 45.50 580,985 +0.41(+0.91%)
Nov 28, 2018 45.30 45.60 43.92 45.09 791,247 -0.06(-0.13%)
Nov 27, 2018 46.45 46.82 44.76 45.15 968,431 -1.45(-3.10%)
Nov 26, 2018 47.04 47.67 46.21 46.59 718,612 +0.17(+0.37%)
Nov 23, 2018 46.01 47.23 46.01 46.42 301,052 +0.22(+0.48%)
Nov 21, 2018 46.20 46.20 46.20 0 +0.16(+0.35%)
Nov 20, 2018 45.78 46.86 45.48 46.04 420,326 -0.63(-1.35%)
Nov 19, 2018 47.89 48.52 46.52 46.67 528,030 -1.35(-2.81%)
Nov 16, 2018 47.07 48.24 46.67 48.02 430,269 +0.48(+1.01%)
Nov 15, 2018 46.45 47.60 45.65 47.54 542,719 +0.66(+1.41%)
Nov 14, 2018 48.23 48.97 46.76 46.88 910,077 -0.74(-1.55%)
Nov 13, 2018 47.32 48.46 47.32 47.62 831,768 +0.65(+1.39%)
Nov 12, 2018 47.58 48.11 46.91 46.97 1,164,905 -0.50(-1.05%)
Nov 09, 2018 48.55 49.16 47.08 47.46 522,089 -1.01(-2.07%)
Nov 08, 2018 48.89 49.45 48.28 48.47 404,800 -0.40(-0.82%)
Nov 07, 2018 48.55 49.01 47.80 48.87 698,661 +0.54(+1.11%)
Nov 06, 2018 47.10 48.56 46.53 48.33 699,092 +1.15(+2.43%)
Nov 05, 2018 46.94 47.46 46.50 47.19 556,868 +0.35(+0.76%)
Nov 02, 2018 46.52 48.33 46.01 46.83 989,651 +0.64(+1.39%)
Nov 01, 2018 45.08 46.98 44.51 46.19 953,489 +1.07(+2.38%)
Oct 31, 2018 44.31 45.63 44.28 45.12 1,009,804 +1.24(+2.84%)
Oct 30, 2018 42.12 44.02 41.73 43.87 612,751 +1.66(+3.92%)
Oct 29, 2018 43.66 43.66 41.63 42.22 771,134 -1.01(-2.33%)
Oct 26, 2018 41.23 43.43 40.79 43.22 1,185,408 +1.21(+2.87%)
Oct 25, 2018 45.29 45.29 41.32 42.02 1,465,955 -3.98(-8.66%)
Oct 24, 2018 46.78 47.62 45.89 46.00 886,638 -0.92(-1.96%)
Oct 23, 2018 45.73 47.52 45.15 46.92 703,382 +0.58(+1.26%)
Oct 22, 2018 46.64 47.58 46.30 46.33 548,413 -0.14(-0.31%)
Oct 19, 2018 46.85 47.69 46.23 46.48 540,369 -0.34(-0.74%)
Oct 18, 2018 48.24 48.24 46.74 46.82 678,072 -1.48(-3.07%)
Oct 17, 2018 49.51 49.64 47.84 48.31 821,868 -1.11(-2.25%)
Oct 16, 2018 48.55 49.46 47.55 49.42 447,861 +1.22(+2.52%)
Oct 15, 2018 47.61 48.62 47.46 48.20 411,481 +0.46(+0.96%)
Oct 12, 2018 47.68 48.30 47.02 47.74 545,384 +1.01(+2.17%)
Oct 11, 2018 47.28 48.36 46.72 46.73 414,903 -0.90(-1.89%)
Oct 10, 2018 49.03 49.24 47.45 47.63 728,245 -1.46(-2.96%)
Oct 09, 2018 50.10 51.14 48.63 49.08 1,528,109 -1.86(-3.65%)
Oct 08, 2018 51.02 51.70 50.11 50.94 367,874 -0.10(-0.19%)
Oct 05, 2018 51.10 51.33 50.19 51.03 573,588 +0.11(+0.23%)
Oct 04, 2018 51.92 52.13 50.77 50.92 386,134 -1.28(-2.46%)
Oct 03, 2018 51.81 52.36 51.55 52.20 299,283 +0.80(+1.56%)
Oct 02, 2018 51.93 52.29 51.10 51.40 503,142 -0.57(-1.11%)
Oct 01, 2018 52.28 52.37 51.70 51.97 562,288 -0.16(-0.31%)
Sep 28, 2018 51.87 52.60 51.87 52.13 689,538 +0.17(+0.33%)
Sep 27, 2018 51.72 52.31 51.48 51.96 382,683 +0.05(+0.09%)
Sep 26, 2018 52.80 53.54 51.86 51.91 626,561 +0.34(+0.65%)
Sep 25, 2018 52.01 52.30 50.97 51.58 626,302 -0.37(-0.72%)
Sep 24, 2018 52.84 53.61 51.84 51.95 728,768 -1.13(-2.13%)
Sep 21, 2018 51.13 53.26 51.13 53.08 2,429,523 +2.27(+4.46%)
Sep 20, 2018 50.51 51.15 50.12 50.81 878,330 +1.04(+2.10%)
Sep 19, 2018 50.27 50.30 49.56 49.77 429,778 -0.46(-0.91%)
Sep 18, 2018 49.23 50.71 49.23 50.23 531,595 +1.02(+2.08%)
Sep 17, 2018 49.97 50.42 49.18 49.21 456,125 -0.77(-1.53%)
Sep 14, 2018 49.01 50.17 49.01 49.97 438,876 +0.91(+1.85%)
Sep 13, 2018 49.87 49.94 48.98 49.06 315,934 -0.46(-0.93%)
Sep 12, 2018 49.67 50.42 49.17 49.52 446,722 -0.03(-0.06%)
Sep 11, 2018 48.89 49.69 48.87 49.55 456,034 +0.52(+1.05%)
Sep 10, 2018 48.83 49.53 48.35 49.03 612,966 +0.61(+1.26%)
Sep 07, 2018 48.24 49.26 48.00 48.42 501,065 +0.09(+0.18%)
Sep 06, 2018 48.47 49.21 48.12 48.34 484,851 +0.06(+0.12%)
Sep 05, 2018 48.50 48.81 47.88 48.28 530,276 -0.33(-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.