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 (%)
Jul 31, 2018 37.21 38.75 37.16 38.49 1,064,705 +1.22(+3.27%)
Jul 30, 2018 38.66 38.96 37.09 37.27 1,376,564 -1.36(-3.52%)
Jul 27, 2018 43.76 43.92 38.30 38.63 2,114,089 -4.78(-11.01%)
Jul 26, 2018 42.26 45.15 41.20 43.41 1,978,947 +4.74(+12.25%)
Jul 25, 2018 40.07 40.35 38.43 38.68 1,126,552 -1.31(-3.27%)
Jul 24, 2018 40.87 41.26 39.51 39.98 688,896 -0.77(-1.90%)
Jul 23, 2018 40.76 41.24 40.61 40.76 539,669 -0.21(-0.52%)
Jul 20, 2018 41.37 41.57 40.88 40.97 377,167 -0.45(-1.09%)
Jul 19, 2018 39.82 41.52 39.77 41.42 814,329 +1.52(+3.81%)
Jul 18, 2018 40.06 40.44 39.89 39.90 984,037 -0.06(-0.16%)
Jul 17, 2018 39.45 40.47 39.43 39.97 538,910 +0.63(+1.60%)
Jul 16, 2018 39.97 39.97 38.97 39.33 407,222 -0.56(-1.40%)
Jul 13, 2018 39.79 40.20 39.64 39.89 490,230 +0.21(+0.54%)
Jul 12, 2018 39.52 39.91 39.06 39.68 429,233 +0.28(+0.70%)
Jul 11, 2018 39.38 39.72 39.00 39.41 328,163 -0.11(-0.27%)
Jul 10, 2018 39.60 39.91 39.31 39.51 286,720 -0.01(-0.02%)
Jul 09, 2018 39.36 39.73 38.98 39.52 516,961 +0.30(+0.77%)
Jul 06, 2018 38.96 39.69 38.41 39.22 583,805 +0.35(+0.89%)
Jul 05, 2018 39.46 39.74 38.69 38.87 829,526 -0.31(-0.79%)
Jul 03, 2018 39.18 39.18 39.18 0 -0.06(-0.16%)
Jul 02, 2018 38.46 39.36 38.36 39.25 371,351 +0.63(+1.63%)
Jun 29, 2018 39.15 39.40 38.61 38.61 588,382 -0.31(-0.80%)
Jun 28, 2018 38.03 39.40 37.96 38.93 1,022,398 +0.71(+1.86%)
Jun 27, 2018 39.85 40.14 38.16 38.21 894,534 -1.67(-4.19%)
Jun 26, 2018 39.89 40.15 39.73 39.89 600,979 -0.11(-0.27%)
Jun 25, 2018 40.11 40.17 39.50 39.99 662,336 -0.18(-0.44%)
Jun 22, 2018 40.25 40.44 39.99 40.17 1,677,058 +0.02(+0.04%)
Jun 21, 2018 40.05 40.40 39.89 40.15 532,471 +0.13(+0.33%)
Jun 20, 2018 40.16 40.35 39.35 40.02 393,652 +0.04(+0.11%)
Jun 19, 2018 39.57 39.99 38.88 39.97 486,418 +0.14(+0.36%)
Jun 18, 2018 38.94 40.26 38.48 39.83 694,385 +0.88(+2.26%)
Jun 15, 2018 39.08 38.37 38.95 982,062 -0.12(-0.32%)
Jun 14, 2018 39.09 39.35 38.93 39.08 499,338 +0.03(+0.07%)
Jun 13, 2018 38.64 39.09 38.45 39.05 959,953 +0.52(+1.36%)
Jun 12, 2018 37.70 38.80 37.55 38.53 530,001 +0.86(+2.29%)
Jun 11, 2018 36.72 37.75 36.72 37.66 472,599 +0.96(+2.61%)
Jun 08, 2018 36.04 36.81 35.96 36.70 795,929 +0.56(+1.55%)
Jun 07, 2018 36.28 36.75 36.05 36.15 590,897 +0.03(+0.07%)
Jun 06, 2018 35.50 36.12 488,374 +0.12(+0.32%)
Jun 05, 2018 35.91 36.23 35.76 36.00 484,808 +0.12(+0.32%)
Jun 04, 2018 35.59 36.05 35.52 35.89 511,446 +0.44(+1.25%)
Jun 01, 2018 35.51 35.83 34.96 35.44 847,871 +0.12(+0.33%)
May 31, 2018 36.70 36.71 35.31 35.33 566,945 -1.22(-3.33%)
May 30, 2018 36.41 36.96 36.41 36.55 606,270 +0.25(+0.69%)
May 29, 2018 36.00 36.42 35.82 36.30 314,356 +0.01(+0.02%)
May 25, 2018 36.29 36.29 36.29 0 -0.09(-0.24%)
May 24, 2018 36.12 36.68 36.07 36.38 750,015 +0.24(+0.66%)
May 23, 2018 35.75 36.43 35.73 36.14 508,253 +0.43(+1.19%)
May 22, 2018 36.58 37.08 35.34 35.71 859,518 -0.73(-2.00%)
May 21, 2018 36.73 37.19 36.36 36.44 600,217 -0.08(-0.22%)
May 18, 2018 36.50 36.83 36.07 36.52 653,484 +0.11(+0.29%)
May 17, 2018 36.18 36.98 36.13 36.41 603,050 +0.37(+1.03%)
May 16, 2018 36.19 36.43 35.74 36.04 722,020 +0.04(+0.12%)
May 15, 2018 35.67 36.26 35.52 35.99 774,355 +0.07(+0.20%)
May 14, 2018 35.99 36.22 35.56 35.92 637,001 -0.04(-0.10%)
May 11, 2018 35.52 36.13 35.36 35.96 764,269 +0.44(+1.22%)
May 10, 2018 35.55 35.76 35.05 35.52 681,176 +0.21(+0.60%)
May 09, 2018 35.14 35.43 34.43 35.31 1,532,410 +0.38(+1.09%)
May 08, 2018 35.65 36.13 34.80 34.93 1,275,275 -0.91(-2.55%)
May 07, 2018 36.94 37.18 35.71 35.84 795,072 -1.07(-2.91%)
May 04, 2018 35.73 37.05 35.65 36.92 1,033,352 +0.97(+2.69%)
May 03, 2018 36.14 36.39 35.34 35.95 761,334 -0.29(-0.81%)
May 02, 2018 35.75 36.67 35.65 36.24 1,211,745 +0.47(+1.32%)
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.