Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.05 40.83 39.38 39.57 1,414,507 -0.02(-0.05%)
Apr 27, 2018 39.98 40.71 39.09 39.59 1,764,012 -0.52(-1.30%)
Apr 26, 2018 39.85 40.18 37.33 40.11 3,384,346 -2.64(-6.18%)
Apr 25, 2018 42.63 42.99 41.89 42.76 835,678 +0.12(+0.29%)
Apr 24, 2018 43.11 43.36 42.27 42.63 595,428 -0.20(-0.46%)
Apr 23, 2018 43.01 43.07 42.51 42.83 723,127 -0.01(-0.02%)
Apr 20, 2018 44.02 44.51 42.80 42.84 699,081 -1.26(-2.86%)
Apr 19, 2018 44.93 44.93 43.17 44.10 772,968 -1.57(-3.44%)
Apr 18, 2018 45.91 46.40 45.62 45.68 586,776 -0.03(-0.06%)
Apr 17, 2018 45.19 46.40 44.91 45.70 606,553 +0.91(+2.03%)
Apr 16, 2018 44.31 45.17 43.74 44.79 610,123 +0.95(+2.16%)
Apr 13, 2018 44.06 44.36 43.28 43.85 786,710 +0.09(+0.19%)
Apr 12, 2018 43.87 44.15 43.46 43.76 480,210 -0.06(-0.13%)
Apr 11, 2018 43.95 44.57 43.71 43.82 426,420 -0.15(-0.34%)
Apr 10, 2018 44.21 44.32 43.58 43.97 452,788 +0.29(+0.67%)
Apr 09, 2018 44.57 44.65 43.68 43.68 456,742 -0.66(-1.50%)
Apr 06, 2018 44.99 45.33 44.11 44.34 613,520 -0.85(-1.89%)
Apr 05, 2018 46.02 46.02 44.95 45.19 720,379 -0.81(-1.75%)
Apr 04, 2018 44.19 46.23 44.12 46.00 903,767 +1.40(+3.14%)
Apr 03, 2018 44.10 45.29 43.98 44.60 919,099 +0.70(+1.60%)
Apr 02, 2018 44.15 44.96 43.42 43.89 1,149,647 -0.26(-0.58%)
Mar 29, 2018 44.15 44.15 44.15 0 +0.98(+2.26%)
Mar 28, 2018 43.08 43.84 42.85 43.17 559,044 +0.14(+0.33%)
Mar 27, 2018 43.74 44.15 42.83 43.03 632,660 -0.77(-1.75%)
Mar 26, 2018 43.52 43.92 42.75 43.80 517,042 +0.88(+2.05%)
Mar 23, 2018 43.61 44.01 42.87 42.92 538,107 -0.61(-1.39%)
Mar 22, 2018 44.39 44.73 43.48 43.53 828,529 -1.33(-2.96%)
Mar 21, 2018 44.88 45.48 44.72 44.85 487,945 -0.16(-0.36%)
Mar 20, 2018 44.76 45.20 44.69 45.01 634,557 +0.19(+0.42%)
Mar 19, 2018 45.62 45.74 44.56 44.82 602,280 -0.93(-2.03%)
Mar 16, 2018 45.24 46.19 45.24 45.75 1,916,667 +0.45(+0.98%)
Mar 15, 2018 45.78 46.04 44.98 45.31 597,285 -0.46(-1.01%)
Mar 14, 2018 46.15 46.59 45.15 45.77 621,128 -0.01(-0.02%)
Mar 13, 2018 46.39 47.12 45.58 45.78 870,356 -0.51(-1.10%)
Mar 12, 2018 45.65 46.78 45.65 46.29 752,482 +0.88(+1.94%)
Mar 09, 2018 46.18 46.25 44.92 45.41 688,460 -0.63(-1.38%)
Mar 08, 2018 45.57 46.14 45.37 46.04 661,437 +0.77(+1.69%)
Mar 07, 2018 45.53 45.28 617,167 -0.15(-0.33%)
Mar 06, 2018 44.65 45.69 44.49 45.43 747,048 +1.00(+2.26%)
Mar 05, 2018 44.74 44.85 43.86 44.43 756,576 -0.32(-0.72%)
Mar 02, 2018 43.25 44.86 43.25 44.75 651,604 +0.77(+1.74%)
Mar 01, 2018 43.64 44.05 42.81 43.98 635,540 +0.23(+0.52%)
Feb 28, 2018 43.67 44.57 43.67 43.75 948,074 +0.25(+0.57%)
Feb 27, 2018 43.05 43.90 42.97 43.51 1,329,940 +0.31(+0.72%)
Feb 26, 2018 42.75 43.46 42.59 43.19 747,767 +0.71(+1.67%)
Feb 23, 2018 42.07 42.63 41.42 42.48 486,532 +0.62(+1.47%)
Feb 22, 2018 42.10 41.87 945,378 +0.34(+0.82%)
Feb 21, 2018 40.15 42.03 40.10 41.53 1,126,342 +1.23(+3.05%)
Feb 20, 2018 41.19 42.08 40.13 40.30 1,986,937 -0.80(-1.94%)
Feb 16, 2018 41.09 41.09 41.09 0 -0.37(-0.89%)
Feb 15, 2018 43.48 45.45 41.34 41.46 2,949,167 +3.28(+8.58%)
Feb 14, 2018 36.96 38.54 36.96 38.19 1,104,676 +0.78(+2.08%)
Feb 13, 2018 37.31 37.61 36.94 37.41 638,861 +0.07(+0.18%)
Feb 12, 2018 37.43 37.62 36.41 37.34 1,010,162 -0.02(-0.05%)
Feb 09, 2018 36.61 37.54 36.13 37.36 1,025,088 +0.94(+2.57%)
Feb 08, 2018 37.39 37.89 36.29 36.42 1,425,110 -0.85(-2.29%)
Feb 07, 2018 36.33 37.27 36.30 37.28 672,575 +0.88(+2.42%)
Feb 06, 2018 34.72 36.83 34.28 36.40 771,188 +0.33(+0.92%)
Feb 05, 2018 36.65 36.81 35.09 36.07 686,894 -1.01(-2.73%)
Feb 02, 2018 38.38 38.71 37.00 37.08 588,410 -1.44(-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.