Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.33 50.64 47.83 49.27 1,051,641 -0.91(-1.81%)
Aug 28, 2020 50.46 51.52 49.74 50.18 769,507 +0.00(+0.00%)
Aug 27, 2020 50.25 51.42 49.64 50.18 486,848 +0.42(+0.85%)
Aug 26, 2020 50.22 50.88 49.52 49.76 383,724 -0.45(-0.90%)
Aug 25, 2020 51.52 51.71 50.17 50.21 436,766 -1.01(-1.98%)
Aug 24, 2020 50.69 51.32 50.09 51.22 763,655 +1.22(+2.43%)
Aug 21, 2020 49.57 51.11 49.39 50.00 756,009 +0.00(+0.00%)
Aug 20, 2020 49.53 51.07 49.53 50.00 436,222 -0.22(-0.44%)
Aug 19, 2020 50.16 50.55 49.15 50.22 524,875 +0.30(+0.60%)
Aug 18, 2020 50.25 50.47 49.13 49.93 627,550 -0.64(-1.27%)
Aug 17, 2020 51.79 52.00 50.38 50.57 506,214 -0.97(-1.88%)
Aug 14, 2020 51.12 51.85 50.63 51.54 372,162 +0.04(+0.09%)
Aug 13, 2020 51.64 52.42 50.44 51.49 957,784 -0.70(-1.33%)
Aug 12, 2020 51.33 52.81 50.82 52.19 1,960,653 +1.71(+3.39%)
Aug 11, 2020 50.88 51.80 50.36 50.48 1,181,736 +0.36(+0.72%)
Aug 10, 2020 48.44 50.58 48.24 50.12 1,415,830 +1.97(+4.08%)
Aug 07, 2020 47.60 48.21 47.23 48.15 766,444 +0.27(+0.57%)
Aug 06, 2020 47.54 48.25 46.76 47.88 802,682 +0.38(+0.80%)
Aug 05, 2020 46.46 47.71 45.40 47.50 1,044,272 +1.47(+3.20%)
Aug 04, 2020 45.46 46.67 45.37 46.03 733,212 +0.54(+1.18%)
Aug 03, 2020 46.37 46.77 45.42 45.49 1,313,388 -0.51(-1.11%)
Jul 31, 2020 45.84 46.62 44.86 46.00 1,780,846 -0.51(-1.10%)
Jul 30, 2020 47.61 49.29 45.90 46.51 1,564,906 -1.44(-3.00%)
Jul 29, 2020 43.20 49.55 43.20 47.95 4,718,165 +8.13(+20.41%)
Jul 28, 2020 40.22 41.12 39.82 39.82 701,548 -0.71(-1.74%)
Jul 27, 2020 39.64 40.63 39.16 40.53 747,267 +1.12(+2.84%)
Jul 24, 2020 39.57 40.05 38.79 39.41 491,831 -0.21(-0.53%)
Jul 23, 2020 38.83 40.26 38.67 39.62 542,718 +0.45(+1.15%)
Jul 22, 2020 38.12 39.38 37.92 39.17 431,106 +0.65(+1.69%)
Jul 21, 2020 38.00 39.04 37.94 38.52 391,813 +0.95(+2.53%)
Jul 20, 2020 37.73 37.95 37.12 37.57 354,841 -0.47(-1.23%)
Jul 17, 2020 39.18 39.39 37.91 38.03 460,524 -0.79(-2.04%)
Jul 16, 2020 39.21 39.74 38.16 38.83 483,675 -0.76(-1.92%)
Jul 15, 2020 39.23 40.08 38.49 39.58 814,898 +1.82(+4.83%)
Jul 14, 2020 37.25 38.07 36.71 37.76 677,570 +0.37(+0.99%)
Jul 13, 2020 39.19 39.57 37.36 37.39 545,260 -1.49(-3.83%)
Jul 10, 2020 38.71 39.33 38.05 38.88 417,081 +0.26(+0.66%)
Jul 09, 2020 38.46 38.93 38.04 38.62 588,490 -0.01(-0.02%)
Jul 08, 2020 38.13 38.84 37.66 38.63 655,376 +0.33(+0.85%)
Jul 07, 2020 39.08 39.14 37.70 38.31 953,952 -1.40(-3.53%)
Jul 06, 2020 40.76 40.76 39.05 39.71 623,624 +0.27(+0.69%)
Jul 02, 2020 41.26 41.81 39.27 39.43 468,464 -0.49(-1.24%)
Jul 01, 2020 39.82 41.06 39.11 39.93 678,173 -0.10(-0.24%)
Jun 30, 2020 40.48 40.99 39.72 40.02 705,733 -0.97(-2.37%)
Jun 29, 2020 39.88 41.29 38.85 40.99 736,392 +1.92(+4.92%)
Jun 26, 2020 38.32 39.15 37.78 39.07 2,139,171 +0.18(+0.45%)
Jun 25, 2020 37.18 39.00 36.94 38.90 599,397 +1.19(+3.16%)
Jun 24, 2020 38.40 38.79 36.61 37.71 544,721 -1.42(-3.63%)
Jun 23, 2020 39.28 39.50 38.42 39.13 455,908 +0.72(+1.88%)
Jun 22, 2020 37.13 39.07 36.31 38.40 727,693 +1.15(+3.08%)
Jun 19, 2020 38.72 39.52 37.20 37.26 1,588,470 -0.99(-2.58%)
Jun 18, 2020 38.81 39.75 37.96 38.24 727,624 -0.82(-2.10%)
Jun 17, 2020 40.07 40.07 38.85 39.06 638,400 -1.05(-2.62%)
Jun 16, 2020 40.82 40.90 38.19 40.11 2,256,876 +1.38(+3.55%)
Jun 15, 2020 36.30 39.11 35.84 38.74 1,008,790 +0.34(+0.90%)
Jun 12, 2020 39.48 39.68 37.11 38.39 762,701 +1.38(+3.74%)
Jun 11, 2020 37.27 38.71 35.87 37.01 951,960 -3.22(-8.00%)
Jun 10, 2020 42.73 43.12 39.53 40.23 982,590 -2.50(-5.86%)
Jun 09, 2020 42.50 44.16 41.50 42.73 1,315,588 -0.71(-1.64%)
Jun 08, 2020 42.54 43.73 42.35 43.45 1,834,448 +3.27(+8.14%)
Jun 05, 2020 40.41 43.35 39.77 40.17 1,450,653 +1.69(+4.40%)
Jun 04, 2020 35.41 39.00 35.26 38.48 1,807,330 +3.49(+9.98%)
Jun 03, 2020 34.71 35.30 34.33 34.99 1,094,727 +1.10(+3.25%)
Jun 02, 2020 33.25 34.34 32.78 33.89 859,932 +0.98(+2.97%)
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.