Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.44 35.68 33.68 34.67 2,425,808 -1.43(-3.96%)
Feb 27, 2020 35.26 36.98 34.79 36.10 1,593,793 -0.48(-1.33%)
Feb 26, 2020 38.02 38.02 36.30 36.59 1,310,430 -1.06(-2.81%)
Feb 25, 2020 38.14 38.22 37.07 37.64 1,681,145 -0.51(-1.34%)
Feb 24, 2020 36.17 38.51 35.96 38.16 2,446,823 -0.04(-0.12%)
Feb 21, 2020 39.77 39.99 38.03 38.20 2,192,029 -1.87(-4.66%)
Feb 20, 2020 43.32 43.68 38.98 40.07 5,817,127 -9.43(-19.06%)
Feb 19, 2020 50.89 51.12 49.31 49.50 1,202,678 -1.23(-2.43%)
Feb 18, 2020 51.41 51.62 50.58 50.74 831,469 -0.57(-1.12%)
Feb 14, 2020 51.55 51.89 50.80 51.31 476,064 -0.11(-0.21%)
Feb 13, 2020 51.00 51.67 50.93 51.42 471,386 +0.40(+0.78%)
Feb 12, 2020 52.01 52.43 50.59 51.02 590,144 -0.60(-1.16%)
Feb 11, 2020 50.28 51.82 49.99 51.62 850,071 +1.62(+3.24%)
Feb 10, 2020 49.00 50.47 48.93 50.00 876,890 +1.07(+2.18%)
Feb 07, 2020 49.98 49.99 48.79 48.93 726,290 -1.26(-2.51%)
Feb 06, 2020 50.01 50.61 49.49 50.19 675,176 +0.31(+0.62%)
Feb 05, 2020 49.81 50.62 49.42 49.88 1,112,093 +1.08(+2.20%)
Feb 04, 2020 53.95 53.99 48.13 48.81 3,301,044 -4.42(-8.30%)
Feb 03, 2020 52.57 53.62 52.08 53.22 1,056,814 +0.89(+1.70%)
Jan 31, 2020 55.48 55.49 52.30 52.33 1,029,148 -3.03(-5.48%)
Jan 30, 2020 55.68 56.32 55.06 55.36 563,303 -0.81(-1.44%)
Jan 29, 2020 55.58 56.52 55.50 56.18 665,631 +0.84(+1.51%)
Jan 28, 2020 54.46 55.59 54.31 55.34 433,544 +1.17(+2.16%)
Jan 27, 2020 53.33 54.54 52.91 54.17 757,940 -0.04(-0.07%)
Jan 24, 2020 53.98 54.90 53.60 54.20 667,534 +0.11(+0.20%)
Jan 23, 2020 53.80 54.56 53.25 54.10 639,510 +0.21(+0.39%)
Jan 22, 2020 53.43 54.25 53.37 53.88 539,212 +0.66(+1.24%)
Jan 21, 2020 54.05 54.10 52.14 53.22 692,743 -0.89(-1.65%)
Jan 17, 2020 53.77 54.34 53.47 54.11 1,091,647 +1.01(+1.89%)
Jan 16, 2020 52.95 53.43 52.27 53.11 554,242 +0.51(+0.97%)
Jan 15, 2020 51.72 52.76 51.67 52.60 678,595 +0.56(+1.08%)
Jan 14, 2020 51.34 52.04 51.05 52.03 488,110 +0.65(+1.27%)
Jan 13, 2020 50.89 51.60 50.69 51.38 639,949 +0.49(+0.97%)
Jan 10, 2020 51.11 51.49 50.62 50.89 619,780 -0.16(-0.31%)
Jan 09, 2020 51.94 52.02 50.67 51.04 779,324 -0.62(-1.19%)
Jan 08, 2020 50.96 52.07 50.96 51.66 676,018 +0.89(+1.75%)
Jan 07, 2020 50.83 51.23 50.54 50.77 565,102 -0.08(-0.16%)
Jan 06, 2020 49.95 51.01 49.47 50.85 624,961 +0.63(+1.25%)
Jan 03, 2020 50.32 50.77 49.81 50.22 530,057 -0.62(-1.21%)
Jan 02, 2020 50.61 51.03 50.13 50.84 746,940 +0.49(+0.98%)
Dec 31, 2019 49.94 50.72 49.73 50.35 827,810 +0.21(+0.42%)
Dec 30, 2019 49.68 50.31 48.81 50.14 594,461 +0.48(+0.96%)
Dec 27, 2019 50.30 50.41 49.48 49.66 544,122 -0.55(-1.09%)
Dec 26, 2019 51.35 51.51 50.11 50.21 525,719 -1.07(-2.08%)
Dec 24, 2019 51.40 51.93 51.18 51.27 275,634 -0.08(-0.15%)
Dec 23, 2019 52.14 52.34 51.07 51.35 513,816 -0.54(-1.04%)
Dec 20, 2019 52.31 52.83 51.71 51.89 1,145,867 -0.26(-0.51%)
Dec 19, 2019 52.13 52.63 51.81 52.16 650,406 -0.21(-0.40%)
Dec 18, 2019 52.95 53.24 52.18 52.37 681,164 -0.64(-1.21%)
Dec 17, 2019 52.53 53.20 52.12 53.01 1,002,312 +0.41(+0.79%)
Dec 16, 2019 52.24 53.09 52.16 52.60 836,523 +0.77(+1.48%)
Dec 13, 2019 51.35 52.68 50.94 51.83 1,034,479 +0.70(+1.36%)
Dec 12, 2019 51.09 51.93 50.85 51.13 1,088,904 +0.09(+0.17%)
Dec 11, 2019 50.89 51.39 50.45 51.04 682,212 -0.02(-0.03%)
Dec 10, 2019 51.57 51.63 50.74 51.06 896,239 -0.64(-1.24%)
Dec 09, 2019 51.84 52.16 51.54 51.71 685,436 -0.35(-0.68%)
Dec 06, 2019 51.83 52.36 51.42 52.06 677,515 +0.91(+1.78%)
Dec 05, 2019 50.95 51.68 50.78 51.15 679,614 +0.30(+0.59%)
Dec 04, 2019 50.21 51.04 50.09 50.85 994,201 +0.96(+1.93%)
Dec 03, 2019 50.08 50.34 49.26 49.89 1,036,217 -0.56(-1.12%)
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.