Skip to main content

Aarons Holdings Company (NY: AAN )

14.89 +0.24 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.67 58.41 57.56 58.38 3,515,586 +0.41(+0.71%)
Jun 27, 2019 58.29 58.70 57.50 57.97 706,786 -0.17(-0.29%)
Jun 26, 2019 58.00 58.47 57.17 58.14 604,477 +0.09(+0.15%)
Jun 25, 2019 59.12 59.25 57.87 58.05 668,218 -0.49(-0.84%)
Jun 24, 2019 58.85 59.57 58.31 58.55 705,835 +0.27(+0.46%)
Jun 21, 2019 58.04 58.52 57.57 58.28 986,329 -0.04(-0.07%)
Jun 20, 2019 58.57 59.35 57.90 58.32 565,929 +0.08(+0.13%)
Jun 19, 2019 57.65 58.54 56.57 58.24 561,436 +0.72(+1.26%)
Jun 18, 2019 58.17 58.38 57.09 57.52 619,926 -0.37(-0.64%)
Jun 17, 2019 58.15 58.15 57.24 57.89 834,834 +0.33(+0.57%)
Jun 14, 2019 57.74 57.96 56.99 57.56 469,240 -0.46(-0.79%)
Jun 13, 2019 57.39 58.02 56.62 58.02 1,184,696 +0.87(+1.53%)
Jun 12, 2019 56.60 57.69 56.53 57.15 748,333 +1.05(+1.86%)
Jun 11, 2019 56.67 57.35 55.68 56.10 611,294 -0.17(-0.30%)
Jun 10, 2019 54.11 57.43 53.91 56.27 1,203,213 +3.33(+6.30%)
Jun 07, 2019 52.15 53.11 51.93 52.94 496,081 +0.95(+1.83%)
Jun 06, 2019 52.22 52.40 51.30 51.99 579,765 -0.24(-0.45%)
Jun 05, 2019 52.14 53.18 51.45 52.22 547,011 +0.09(+0.16%)
Jun 04, 2019 51.02 52.18 50.82 52.14 612,572 +1.62(+3.20%)
Jun 03, 2019 50.55 51.10 49.99 50.52 510,237 -0.08(-0.15%)
May 31, 2019 51.30 51.63 50.22 50.60 617,969 -1.34(-2.58%)
May 30, 2019 52.02 52.45 51.43 51.94 304,623 +0.31(+0.61%)
May 29, 2019 51.81 51.95 50.90 51.63 373,842 -0.66(-1.27%)
May 28, 2019 51.76 52.87 51.64 52.29 457,564 +0.57(+1.10%)
May 24, 2019 50.96 52.12 50.94 51.72 574,077 +1.08(+2.14%)
May 23, 2019 51.83 51.84 50.42 50.64 508,835 -1.83(-3.49%)
May 22, 2019 53.05 53.44 52.19 52.47 361,986 -0.92(-1.73%)
May 21, 2019 52.22 53.59 52.11 53.39 637,297 +1.45(+2.80%)
May 20, 2019 51.31 52.59 50.93 51.94 706,004 +0.24(+0.46%)
May 17, 2019 52.02 52.96 51.43 51.70 740,700 -0.63(-1.20%)
May 16, 2019 51.81 52.60 51.46 52.33 769,663 +0.80(+1.55%)
May 15, 2019 51.33 51.92 50.84 51.53 534,137 -0.21(-0.40%)
May 14, 2019 51.68 52.05 51.10 51.74 368,689 +0.26(+0.50%)
May 13, 2019 52.72 52.95 50.85 51.48 613,056 -2.04(-3.82%)
May 10, 2019 53.78 53.78 52.26 53.53 596,497 -0.38(-0.70%)
May 09, 2019 54.61 54.96 53.56 53.91 643,150 -0.79(-1.44%)
May 08, 2019 55.36 55.63 54.60 54.69 306,519 -0.67(-1.22%)
May 07, 2019 55.82 56.54 54.92 55.37 355,863 -0.88(-1.57%)
May 06, 2019 55.10 56.53 55.08 56.25 473,227 +0.44(+0.78%)
May 03, 2019 54.23 56.05 53.79 55.82 743,121 +1.72(+3.18%)
May 02, 2019 51.88 54.11 51.59 54.10 528,160 +2.19(+4.23%)
May 01, 2019 52.89 52.89 51.85 51.90 423,220 -1.01(-1.90%)
Apr 30, 2019 52.95 53.54 52.26 52.91 716,449 -0.64(-1.19%)
Apr 29, 2019 53.97 54.35 52.89 53.54 782,604 -0.66(-1.23%)
Apr 26, 2019 56.50 56.52 52.84 54.21 1,106,262 -1.89(-3.37%)
Apr 25, 2019 52.30 56.73 51.85 56.10 2,055,505 +5.49(+10.85%)
Apr 24, 2019 50.42 51.17 50.02 50.61 482,332 +0.33(+0.66%)
Apr 23, 2019 49.68 50.68 49.21 50.28 399,178 +0.93(+1.89%)
Apr 22, 2019 50.39 50.92 49.33 49.35 268,352 -1.17(-2.31%)
Apr 18, 2019 50.52 50.87 49.92 50.51 312,090 -0.14(-0.28%)
Apr 17, 2019 50.62 51.24 50.39 50.66 399,324 +0.33(+0.66%)
Apr 16, 2019 50.48 50.70 50.12 50.32 332,931 +0.10(+0.21%)
Apr 15, 2019 50.43 50.70 49.80 50.22 293,764 -0.26(-0.51%)
Apr 12, 2019 50.80 51.02 50.17 50.48 197,043 -0.13(-0.26%)
Apr 11, 2019 50.94 51.03 50.49 50.61 341,419 -0.26(-0.50%)
Apr 10, 2019 50.40 51.09 50.23 50.87 300,633 +0.63(+1.25%)
Apr 09, 2019 50.70 51.26 50.12 50.24 279,559 -0.65(-1.27%)
Apr 08, 2019 50.73 50.89 50.01 50.88 313,807 +0.05(+0.09%)
Apr 05, 2019 50.49 51.07 50.28 50.84 460,714 +0.46(+0.91%)
Apr 04, 2019 50.26 50.79 50.04 50.38 449,584 +0.14(+0.28%)
Apr 03, 2019 50.22 50.53 49.80 50.24 235,452 +0.47(+0.94%)
Apr 02, 2019 50.69 50.83 49.47 49.77 342,244 -0.91(-1.80%)
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.