Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.14 47.14 47.14 0 +0.46(+1.00%)
Aug 30, 2018 46.41 47.24 46.33 46.67 395,869 +0.01(+0.02%)
Aug 29, 2018 46.78 46.94 46.23 46.66 328,492 -0.11(-0.24%)
Aug 28, 2018 46.69 47.01 46.31 46.78 311,647 +0.37(+0.80%)
Aug 27, 2018 48.12 48.12 46.17 46.41 400,191 -1.46(-3.05%)
Aug 24, 2018 48.30 48.59 47.86 47.87 375,282 -0.34(-0.71%)
Aug 23, 2018 48.25 48.85 48.05 48.21 813,502 +0.06(+0.12%)
Aug 22, 2018 47.88 48.53 47.68 48.15 493,003 +0.59(+1.24%)
Aug 21, 2018 46.96 47.87 46.93 47.57 414,328 +0.66(+1.41%)
Aug 20, 2018 46.75 47.01 46.32 46.90 348,988 +0.26(+0.55%)
Aug 17, 2018 45.96 46.97 45.84 46.65 373,699 +0.64(+1.38%)
Aug 16, 2018 45.38 46.79 45.38 46.01 634,688 +0.92(+2.04%)
Aug 15, 2018 45.30 45.64 44.83 45.09 690,205 -0.50(-1.10%)
Aug 14, 2018 44.06 46.01 44.06 45.59 545,207 +1.80(+4.11%)
Aug 13, 2018 44.35 44.63 43.70 43.79 484,997 -0.40(-0.90%)
Aug 10, 2018 45.00 45.29 43.88 44.19 516,830 -1.19(-2.61%)
Aug 09, 2018 45.00 45.74 44.58 45.38 473,784 +0.52(+1.16%)
Aug 08, 2018 44.61 45.28 44.42 44.85 364,480 +0.34(+0.77%)
Aug 07, 2018 43.91 44.90 43.83 44.51 594,608 +0.74(+1.69%)
Aug 06, 2018 43.62 44.06 43.43 43.77 360,527 +0.16(+0.37%)
Aug 03, 2018 43.43 43.76 42.86 43.61 746,239 +0.20(+0.46%)
Aug 02, 2018 42.19 43.71 42.19 43.41 767,253 +0.84(+1.98%)
Aug 01, 2018 40.89 42.65 40.89 42.57 831,392 +1.51(+3.67%)
Jul 31, 2018 39.70 41.34 39.64 41.06 998,018 +1.30(+3.27%)
Jul 30, 2018 41.24 41.56 39.56 39.76 1,290,344 -1.45(-3.52%)
Jul 27, 2018 46.68 46.86 40.86 41.21 1,981,674 -5.10(-11.01%)
Jul 26, 2018 45.08 48.16 43.95 46.31 1,854,997 +5.05(+12.25%)
Jul 25, 2018 42.75 43.04 41.00 41.26 1,055,991 -1.39(-3.27%)
Jul 24, 2018 43.60 44.02 42.15 42.65 645,747 -0.82(-1.90%)
Jul 23, 2018 43.49 43.99 43.33 43.48 505,868 -0.23(-0.52%)
Jul 20, 2018 44.13 44.35 43.61 43.71 353,543 -0.48(-1.09%)
Jul 19, 2018 42.48 44.29 42.43 44.19 763,324 +1.62(+3.81%)
Jul 18, 2018 42.74 43.14 42.55 42.57 922,402 -0.07(-0.16%)
Jul 17, 2018 42.09 43.18 42.07 42.64 505,156 +0.67(+1.60%)
Jul 16, 2018 42.65 42.65 41.57 41.96 381,716 -0.60(-1.40%)
Jul 13, 2018 42.45 42.88 42.28 42.56 459,525 +0.23(+0.54%)
Jul 12, 2018 42.16 42.58 41.67 42.33 402,349 +0.29(+0.70%)
Jul 11, 2018 42.01 42.37 41.60 42.04 307,608 -0.11(-0.27%)
Jul 10, 2018 42.25 42.58 41.93 42.15 268,762 -0.01(-0.02%)
Jul 09, 2018 41.99 42.38 41.58 42.16 484,582 +0.32(+0.77%)
Jul 06, 2018 41.56 42.34 40.98 41.84 547,238 +0.37(+0.89%)
Jul 05, 2018 42.10 42.39 41.27 41.47 777,570 -0.33(-0.79%)
Jul 03, 2018 41.80 41.80 41.80 0 -0.07(-0.16%)
Jul 02, 2018 41.03 41.99 40.92 41.87 348,092 +0.67(+1.63%)
Jun 29, 2018 41.76 42.03 41.19 41.19 551,529 -0.33(-0.80%)
Jun 28, 2018 40.57 42.03 40.50 41.53 958,361 +0.76(+1.86%)
Jun 27, 2018 42.51 42.83 40.71 40.77 838,506 -1.78(-4.19%)
Jun 26, 2018 42.56 42.83 42.39 42.55 563,337 -0.11(-0.27%)
Jun 25, 2018 42.79 42.85 42.14 42.66 620,851 -0.19(-0.44%)
Jun 22, 2018 42.94 43.15 42.66 42.85 1,572,017 +0.02(+0.04%)
Jun 21, 2018 42.72 43.10 42.56 42.83 499,120 +0.14(+0.33%)
Jun 20, 2018 42.84 43.04 41.98 42.69 368,996 +0.05(+0.11%)
Jun 19, 2018 42.22 42.66 41.48 42.65 455,951 +0.15(+0.36%)
Jun 18, 2018 41.55 42.95 41.05 42.49 650,892 +0.94(+2.26%)
Jun 15, 2018 41.69 40.93 41.55 920,551 -0.13(-0.32%)
Jun 14, 2018 41.71 41.98 41.53 41.69 468,063 +0.03(+0.07%)
Jun 13, 2018 41.22 41.71 41.02 41.66 899,827 +0.56(+1.36%)
Jun 12, 2018 40.22 41.39 40.06 41.10 496,804 +0.92(+2.29%)
Jun 11, 2018 39.18 40.27 39.18 40.18 442,998 +1.02(+2.61%)
Jun 08, 2018 38.45 39.27 38.36 39.16 746,076 +0.60(+1.55%)
Jun 07, 2018 38.70 39.20 38.46 38.56 553,887 +0.03(+0.07%)
Jun 06, 2018 37.87 38.53 457,785 +0.12(+0.32%)
Jun 05, 2018 38.30 38.65 38.15 38.41 454,443 +0.12(+0.32%)
Jun 04, 2018 37.97 38.46 37.90 38.29 479,412 +0.47(+1.25%)
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.