Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.89 40.08 38.38 38.72 1,022,684 -0.99(-2.50%)
Jan 30, 2018 39.19 39.92 39.19 39.71 611,820 +0.16(+0.41%)
Jan 29, 2018 40.24 40.34 39.37 39.55 378,579 -0.84(-2.09%)
Jan 26, 2018 39.63 40.40 39.29 40.39 462,609 +0.99(+2.52%)
Jan 25, 2018 39.58 39.93 38.97 39.40 621,773 -0.10(-0.26%)
Jan 24, 2018 39.00 40.09 38.93 39.50 856,452 -0.37(-0.93%)
Jan 23, 2018 40.05 40.05 39.28 39.87 440,077 -0.17(-0.43%)
Jan 22, 2018 39.84 40.21 39.27 40.04 550,877 +0.20(+0.50%)
Jan 19, 2018 38.44 39.89 38.44 39.84 587,552 +1.32(+3.42%)
Jan 18, 2018 38.27 38.59 37.84 38.53 803,831 +0.27(+0.72%)
Jan 17, 2018 39.27 39.35 38.24 38.25 828,565 -0.95(-2.42%)
Jan 16, 2018 39.33 40.26 38.91 39.20 647,916 +0.26(+0.66%)
Jan 12, 2018 38.94 38.94 38.94 0 +0.01(+0.02%)
Jan 11, 2018 37.08 39.11 36.97 38.93 937,946 +1.87(+5.03%)
Jan 10, 2018 37.96 37.96 37.00 37.07 973,361 -0.62(-1.63%)
Jan 09, 2018 38.65 38.72 37.48 37.68 1,176,116 -0.87(-2.26%)
Jan 08, 2018 37.71 38.64 37.53 38.56 636,768 +0.74(+1.95%)
Jan 05, 2018 37.73 37.92 37.46 37.82 496,370 +0.10(+0.28%)
Jan 04, 2018 37.85 38.12 37.21 37.71 587,003 +0.15(+0.40%)
Jan 03, 2018 37.33 38.24 37.15 37.56 742,883 +0.19(+0.51%)
Jan 02, 2018 37.69 37.96 37.02 37.37 956,883 -0.36(-0.95%)
Dec 29, 2017 37.73 37.73 37.73 0 -0.37(-0.97%)
Dec 28, 2017 38.37 38.37 37.88 38.10 460,148 -0.34(-0.89%)
Dec 27, 2017 38.45 38.56 38.01 38.44 435,369 +0.23(+0.59%)
Dec 26, 2017 38.02 38.38 37.85 38.21 574,542 +0.09(+0.25%)
Dec 22, 2017 38.46 38.46 37.86 38.12 851,465 -0.27(-0.72%)
Dec 21, 2017 38.02 38.60 37.85 38.39 758,286 +0.38(+1.00%)
Dec 20, 2017 38.72 38.81 38.01 38.02 1,527,317 -0.53(-1.38%)
Dec 19, 2017 36.89 38.79 36.45 38.55 1,742,740 +2.30(+6.35%)
Dec 18, 2017 35.39 36.49 35.39 36.24 767,853 +1.28(+3.66%)
Dec 15, 2017 34.22 35.45 34.22 34.97 1,864,928 +0.87(+2.55%)
Dec 14, 2017 35.44 35.79 33.73 34.10 1,039,624 -1.45(-4.08%)
Dec 13, 2017 34.19 36.02 33.98 35.54 905,297 +1.44(+4.22%)
Dec 12, 2017 34.96 35.17 34.08 34.11 1,527,880 -0.98(-2.78%)
Dec 11, 2017 36.71 36.71 34.74 35.08 1,016,797 -1.80(-4.87%)
Dec 08, 2017 36.45 37.13 36.24 36.88 1,150,234 +0.00(+0.00%)
Dec 07, 2017 35.79 36.78 35.79 1,218,159 +0.00(+0.00%)
Dec 06, 2017 35.35 36.19 35.11 35.69 936,785 +0.20(+0.56%)
Dec 05, 2017 35.65 35.95 35.13 35.49 868,282 -0.13(-0.37%)
Dec 04, 2017 37.61 37.81 35.48 35.62 1,170,857 -1.46(-3.93%)
Dec 01, 2017 35.60 37.08 35.60 37.08 1,631,226 +1.39(+3.90%)
Nov 30, 2017 36.06 36.41 35.61 35.69 846,768 -0.26(-0.74%)
Nov 29, 2017 36.64 36.89 35.63 35.95 1,164,502 +0.94(+2.67%)
Nov 28, 2017 33.81 35.08 33.81 35.01 780,623 +1.36(+4.05%)
Nov 27, 2017 33.61 34.07 33.43 33.65 751,218 +0.11(+0.34%)
Nov 24, 2017 33.90 34.08 33.50 33.54 167,996 -0.14(-0.42%)
Nov 22, 2017 34.09 34.34 33.64 33.68 634,710 -0.57(-1.66%)
Nov 21, 2017 34.53 34.63 33.97 34.25 873,530 -0.51(-1.47%)
Nov 20, 2017 34.61 34.86 34.12 34.76 1,131,795 +0.26(+0.77%)
Nov 17, 2017 34.34 34.70 34.34 34.49 856,271 -0.04(-0.11%)
Nov 16, 2017 33.88 34.58 33.72 34.53 599,210 +0.66(+1.96%)
Nov 15, 2017 33.50 33.97 33.26 33.87 894,924 +0.04(+0.11%)
Nov 14, 2017 33.57 34.28 33.57 33.83 795,839 +0.22(+0.65%)
Nov 13, 2017 34.64 34.64 33.35 33.61 1,062,605 -1.00(-2.90%)
Nov 10, 2017 35.57 36.01 34.30 34.62 1,284,223 +0.92(+2.72%)
Nov 09, 2017 33.76 33.93 33.33 33.70 1,035,809 -0.35(-1.03%)
Nov 08, 2017 33.59 34.14 32.92 34.05 1,911,169 +1.47(+4.50%)
Nov 07, 2017 33.79 33.79 32.44 32.58 1,215,333 -1.09(-3.23%)
Nov 06, 2017 34.32 34.60 33.65 33.67 1,088,189 -0.79(-2.31%)
Nov 03, 2017 33.93 34.93 33.71 34.47 1,512,373 +0.60(+1.76%)
Nov 02, 2017 33.91 34.36 33.29 33.87 1,247,061 -0.12(-0.36%)
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.