Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.09 28.74 27.06 28.53 1,447,379 -0.38(-1.30%)
Apr 29, 2020 26.53 29.42 26.14 28.91 1,995,861 +3.93(+15.75%)
Apr 28, 2020 25.23 25.82 24.36 24.97 816,054 +0.99(+4.14%)
Apr 27, 2020 23.38 24.53 23.26 23.98 669,887 +1.00(+4.36%)
Apr 24, 2020 21.73 23.35 21.73 22.98 1,176,371 +1.39(+6.46%)
Apr 23, 2020 21.05 22.33 20.78 21.58 653,223 +0.46(+2.20%)
Apr 22, 2020 21.31 21.62 20.73 21.12 503,724 +0.32(+1.55%)
Apr 21, 2020 21.33 21.95 20.62 20.80 1,139,202 -1.30(-5.87%)
Apr 20, 2020 21.42 22.69 20.83 22.09 1,057,109 +0.11(+0.49%)
Apr 17, 2020 21.69 22.57 21.26 21.99 1,023,369 +1.41(+6.87%)
Apr 16, 2020 20.72 21.01 19.77 20.57 637,758 -0.21(-1.03%)
Apr 15, 2020 21.89 22.40 20.74 20.79 1,105,580 -2.42(-10.44%)
Apr 14, 2020 22.63 23.54 22.18 23.21 1,464,574 +1.14(+5.14%)
Apr 13, 2020 22.32 22.32 21.16 22.08 872,167 -0.49(-2.18%)
Apr 09, 2020 22.32 23.73 21.78 22.57 1,130,403 +1.40(+6.63%)
Apr 08, 2020 20.56 21.44 20.23 21.16 1,381,944 +0.71(+3.45%)
Apr 07, 2020 20.22 22.16 20.06 20.46 1,594,556 +0.66(+3.34%)
Apr 06, 2020 17.78 19.93 17.69 19.80 1,286,986 +3.15(+18.90%)
Apr 03, 2020 16.96 17.41 16.42 16.65 1,325,794 -0.49(-2.87%)
Apr 02, 2020 17.66 18.40 16.83 17.14 1,229,183 -0.51(-2.89%)
Apr 01, 2020 19.27 19.64 17.57 17.65 1,589,299 -2.72(-13.35%)
Mar 31, 2020 20.07 21.14 19.86 20.37 1,735,264 +0.21(+1.02%)
Mar 30, 2020 20.80 21.05 19.09 20.16 1,357,265 -0.98(-4.65%)
Mar 27, 2020 19.97 21.69 19.51 21.15 1,434,506 -0.04(-0.17%)
Mar 26, 2020 21.82 22.96 20.78 21.18 1,560,924 -0.06(-0.29%)
Mar 25, 2020 18.91 21.73 18.46 21.24 1,961,822 +2.64(+14.18%)
Mar 24, 2020 15.16 18.74 14.85 18.61 2,246,086 +4.55(+32.38%)
Mar 23, 2020 13.27 15.17 11.63 14.06 2,663,894 +0.64(+4.80%)
Mar 20, 2020 16.44 17.88 13.23 13.41 2,506,863 -2.90(-17.76%)
Mar 19, 2020 16.10 17.61 14.94 16.31 2,126,154 -0.09(-0.55%)
Mar 18, 2020 18.19 18.59 16.02 16.40 2,305,863 -3.10(-15.92%)
Mar 17, 2020 21.85 21.95 17.98 19.50 3,380,845 -2.09(-9.67%)
Mar 16, 2020 24.73 24.94 21.35 21.59 1,742,035 -5.29(-19.68%)
Mar 13, 2020 26.10 27.00 23.26 26.88 1,640,513 +2.11(+8.54%)
Mar 12, 2020 25.16 26.02 23.66 24.77 1,633,439 -2.12(-7.90%)
Mar 11, 2020 29.27 29.83 26.10 26.89 1,710,469 -3.08(-10.27%)
Mar 10, 2020 29.36 30.02 28.93 29.97 1,277,203 +1.04(+3.61%)
Mar 09, 2020 29.24 30.29 28.55 28.92 1,109,276 -2.10(-6.76%)
Mar 06, 2020 30.54 31.87 30.52 31.02 1,166,607 -0.99(-3.09%)
Mar 05, 2020 33.07 33.33 30.88 32.01 1,507,166 -1.68(-4.98%)
Mar 04, 2020 34.00 34.00 32.60 33.69 1,122,290 +0.10(+0.29%)
Mar 03, 2020 34.60 35.24 33.16 33.59 1,104,546 -0.98(-2.84%)
Mar 02, 2020 35.32 35.32 33.39 34.57 1,767,820 -0.52(-1.47%)
Feb 28, 2020 35.86 36.11 34.08 35.09 2,397,104 -1.45(-3.96%)
Feb 27, 2020 35.68 37.43 35.20 36.53 1,574,934 -0.49(-1.33%)
Feb 26, 2020 38.48 38.48 36.74 37.02 1,294,924 -1.07(-2.81%)
Feb 25, 2020 38.59 38.68 37.52 38.10 1,661,253 -0.52(-1.34%)
Feb 24, 2020 36.61 38.97 36.39 38.61 2,417,871 -0.04(-0.12%)
Feb 21, 2020 40.25 40.47 38.49 38.66 2,166,092 -1.89(-4.66%)
Feb 20, 2020 43.84 44.21 39.45 40.55 5,748,295 -9.55(-19.06%)
Feb 19, 2020 51.50 51.73 49.90 50.09 1,188,447 -1.25(-2.43%)
Feb 18, 2020 52.02 52.24 51.18 51.34 821,630 -0.58(-1.12%)
Feb 14, 2020 52.16 52.51 51.41 51.92 470,431 -0.11(-0.21%)
Feb 13, 2020 51.61 52.29 51.54 52.03 465,808 +0.40(+0.78%)
Feb 12, 2020 52.64 53.06 51.19 51.63 583,161 -0.61(-1.16%)
Feb 11, 2020 50.88 52.44 50.59 52.24 840,013 +1.64(+3.24%)
Feb 10, 2020 49.59 51.08 49.51 50.59 866,514 +1.08(+2.18%)
Feb 07, 2020 50.58 50.59 49.37 49.51 717,696 -1.28(-2.51%)
Feb 06, 2020 50.61 51.22 50.09 50.79 667,187 +0.31(+0.62%)
Feb 05, 2020 50.41 51.23 50.01 50.48 1,098,934 +1.09(+2.20%)
Feb 04, 2020 54.60 54.64 48.70 49.39 3,261,984 -4.47(-8.30%)
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.