Aarons Holdings Company (NY: AAN )

28.51 USD +0.23 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 62.93 62.94 59.32 59.36 907,300 -3.44(-5.48%)
Jan 30, 2020 63.16 63.88 62.45 62.80 496,610 -0.92(-1.44%)
Jan 29, 2020 63.04 64.11 62.95 63.72 586,823 +0.95(+1.51%)
Jan 28, 2020 61.77 63.06 61.61 62.77 382,214 +1.33(+2.16%)
Jan 27, 2020 60.49 61.86 60.01 61.44 668,203 -0.04(-0.07%)
Jan 24, 2020 61.23 62.27 60.80 61.48 588,500 +0.12(+0.20%)
Jan 23, 2020 61.02 61.88 60.40 61.36 563,794 +0.24(+0.39%)
Jan 22, 2020 60.61 61.54 60.54 61.12 475,371 +0.75(+1.24%)
Jan 21, 2020 61.31 61.37 59.15 60.37 610,725 -1.01(-1.65%)
Jan 17, 2020 60.99 61.64 60.65 61.38 962,400 +1.14(+1.89%)
Jan 16, 2020 60.06 60.60 59.29 60.24 488,622 +0.58(+0.97%)
Jan 15, 2020 58.67 59.85 58.61 59.66 598,252 +0.64(+1.08%)
Jan 14, 2020 58.23 59.03 57.91 59.02 430,320 +0.74(+1.27%)
Jan 13, 2020 57.72 58.53 57.50 58.28 564,181 +0.56(+0.97%)
Jan 10, 2020 57.97 58.41 57.42 57.72 546,400 -0.18(-0.31%)
Jan 09, 2020 58.92 59.01 57.48 57.90 687,055 -0.70(-1.19%)
Jan 08, 2020 57.80 59.06 57.80 58.60 595,980 +1.01(+1.75%)
Jan 07, 2020 57.66 58.11 57.33 57.59 498,196 -0.09(-0.16%)
Jan 06, 2020 56.66 57.86 56.11 57.68 550,968 +0.71(+1.25%)
Jan 03, 2020 57.08 57.58 56.50 56.97 467,300 -0.70(-1.21%)
Jan 02, 2020 57.41 57.88 56.86 57.67 658,505 +0.56(+0.98%)
Dec 31, 2019 56.65 57.53 56.41 57.11 729,800 +0.24(+0.42%)
Dec 30, 2019 56.35 57.07 55.37 56.87 524,079 +0.54(+0.96%)
Dec 27, 2019 57.05 57.18 56.12 56.33 479,700 -0.62(-1.09%)
Dec 26, 2019 58.25 58.43 56.84 56.95 463,476 -1.21(-2.08%)
Dec 24, 2019 58.30 58.90 58.05 58.16 243,000 -0.09(-0.15%)
Dec 23, 2019 59.14 59.37 57.93 58.25 452,982 -0.61(-1.04%)
Dec 20, 2019 59.34 59.93 58.65 58.86 1,010,200 -0.30(-0.51%)
Dec 19, 2019 59.13 59.70 58.77 59.16 573,400 -0.24(-0.40%)
Dec 18, 2019 60.06 60.39 59.19 59.40 600,517 -0.73(-1.21%)
Dec 17, 2019 59.58 60.35 59.12 60.13 883,642 +0.47(+0.79%)
Dec 16, 2019 59.26 60.22 59.16 59.66 737,482 +0.87(+1.48%)
Dec 13, 2019 58.25 59.75 57.78 58.79 912,000 +0.79(+1.36%)
Dec 12, 2019 57.95 58.90 57.68 58.00 959,981 +0.10(+0.17%)
Dec 11, 2019 57.72 58.29 57.23 57.90 601,441 -0.02(-0.03%)
Dec 10, 2019 58.50 58.56 57.55 57.92 790,127 -0.73(-1.24%)
Dec 09, 2019 58.80 59.16 58.46 58.65 604,283 -0.40(-0.68%)
Dec 06, 2019 58.79 59.39 58.32 59.05 597,300 +1.03(+1.78%)
Dec 05, 2019 57.79 58.62 57.60 58.02 599,150 +0.34(+0.59%)
Dec 04, 2019 56.95 57.89 56.82 57.68 876,491 +1.09(+1.93%)
Dec 03, 2019 56.80 57.10 55.88 56.59 913,532 -0.64(-1.12%)
Dec 02, 2019 58.50 58.55 56.95 57.23 518,041 -1.17(-2.00%)
Nov 29, 2019 59.58 59.85 58.26 58.40 314,400 -1.19(-2.00%)
Nov 27, 2019 59.65 60.72 59.02 59.59 914,200 -0.01(-0.02%)
Nov 26, 2019 57.37 59.63 57.27 59.60 1,182,015 +2.39(+4.18%)
Nov 25, 2019 57.32 58.17 56.93 57.21 632,828 -0.08(-0.14%)
Nov 22, 2019 56.95 57.47 56.63 57.29 413,100 +0.55(+0.97%)
Nov 21, 2019 57.99 57.99 56.65 56.74 520,172 -0.88(-1.53%)
Nov 20, 2019 58.23 58.73 57.25 57.62 765,752 -0.62(-1.06%)
Nov 19, 2019 58.29 58.86 57.00 58.24 726,569 +0.09(+0.15%)
Nov 18, 2019 58.45 58.73 57.43 58.15 787,523 -0.70(-1.19%)
Nov 15, 2019 58.88 59.40 57.56 58.85 839,400 +0.10(+0.17%)
Nov 14, 2019 56.83 58.97 56.58 58.75 1,191,809 +1.91(+3.36%)
Nov 13, 2019 57.81 58.14 56.61 56.84 799,356 -1.49(-2.55%)
Nov 12, 2019 57.77 58.70 57.50 58.33 1,168,327 +0.96(+1.67%)
Nov 11, 2019 57.69 58.00 56.43 57.37 1,422,334 -0.85(-1.46%)
Nov 08, 2019 59.85 60.06 57.91 58.22 1,075,800 -1.78(-2.97%)
Nov 07, 2019 62.39 63.33 59.83 60.00 1,422,910 -2.32(-3.72%)
Nov 06, 2019 65.46 65.86 61.49 62.32 2,070,262 -3.14(-4.80%)
Nov 05, 2019 65.24 67.83 62.16 65.46 4,420,147 -8.41(-11.38%)
Nov 04, 2019 74.50 74.59 72.57 73.87 1,120,288 -0.14(-0.19%)
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.