Skip to main content

Aarons Holdings Company (NY: AAN )

7.495 +0.085 (+1.15%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.32 42.50 41.27 41.67 538,503 -0.65(-1.54%)
Nov 29, 2018 41.68 42.53 41.58 42.32 624,621 +0.38(+0.91%)
Nov 28, 2018 42.14 42.41 40.85 41.94 850,675 -0.05(-0.13%)
Nov 27, 2018 43.20 43.55 41.64 41.99 1,041,166 -1.34(-3.10%)
Nov 26, 2018 43.76 44.34 42.98 43.34 772,584 +0.16(+0.37%)
Nov 23, 2018 42.79 43.93 42.79 43.18 323,663 +0.20(+0.48%)
Nov 21, 2018 42.97 42.97 42.97 0 +0.15(+0.35%)
Nov 20, 2018 42.58 43.59 42.30 42.82 451,896 -0.59(-1.35%)
Nov 19, 2018 44.55 45.13 43.27 43.41 567,688 -1.26(-2.81%)
Nov 16, 2018 43.78 44.87 43.41 44.66 462,585 +0.45(+1.01%)
Nov 15, 2018 43.20 44.27 42.46 44.22 583,480 +0.61(+1.41%)
Nov 14, 2018 44.86 45.55 43.50 43.60 978,430 -0.69(-1.55%)
Nov 13, 2018 44.01 45.07 44.01 44.29 894,239 +0.61(+1.39%)
Nov 12, 2018 44.25 44.75 43.63 43.68 1,252,396 -0.46(-1.05%)
Nov 09, 2018 45.15 45.73 43.79 44.15 561,301 -0.94(-2.07%)
Nov 08, 2018 45.47 46.00 44.90 45.08 435,203 -0.37(-0.82%)
Nov 07, 2018 45.15 45.59 44.46 45.46 751,135 +0.50(+1.11%)
Nov 06, 2018 43.81 45.17 43.28 44.96 751,598 +1.07(+2.43%)
Nov 05, 2018 43.66 44.15 43.25 43.89 598,692 +0.33(+0.76%)
Nov 02, 2018 43.27 44.96 42.79 43.56 1,063,979 +0.60(+1.39%)
Nov 01, 2018 41.93 43.69 41.41 42.96 1,025,102 +1.00(+2.38%)
Oct 31, 2018 41.22 42.44 41.19 41.97 1,085,646 +1.16(+2.84%)
Oct 30, 2018 39.18 40.94 38.81 40.81 658,772 +1.54(+3.92%)
Oct 29, 2018 40.61 40.61 38.72 39.27 829,051 -0.93(-2.33%)
Oct 26, 2018 38.35 40.40 37.94 40.20 1,274,439 +1.12(+2.87%)
Oct 25, 2018 42.13 42.13 38.43 39.08 1,576,058 -3.70(-8.66%)
Oct 24, 2018 43.52 44.29 42.69 42.79 953,230 -0.85(-1.96%)
Oct 23, 2018 42.54 44.20 41.99 43.64 756,210 +0.54(+1.26%)
Oct 22, 2018 43.38 44.25 43.07 43.10 589,602 -0.13(-0.31%)
Oct 19, 2018 43.58 44.36 43.00 43.23 580,955 -0.32(-0.74%)
Oct 18, 2018 44.87 44.87 43.47 43.55 729,000 -1.38(-3.07%)
Oct 17, 2018 46.05 46.17 44.49 44.93 883,596 -1.03(-2.25%)
Oct 16, 2018 45.15 46.01 44.23 45.96 481,498 +1.13(+2.52%)
Oct 15, 2018 44.28 45.23 44.15 44.83 442,386 +0.43(+0.96%)
Oct 12, 2018 44.35 44.92 43.74 44.41 586,345 +0.94(+2.17%)
Oct 11, 2018 43.98 44.98 43.45 43.46 446,065 -0.84(-1.89%)
Oct 10, 2018 45.61 45.80 44.14 44.30 782,941 -1.35(-2.96%)
Oct 09, 2018 46.60 47.57 45.23 45.65 1,642,879 -1.73(-3.65%)
Oct 08, 2018 47.46 48.09 46.61 47.38 395,504 -0.09(-0.19%)
Oct 05, 2018 47.53 47.74 46.68 47.47 616,668 +0.11(+0.23%)
Oct 04, 2018 48.30 48.49 47.22 47.36 415,135 -1.19(-2.46%)
Oct 03, 2018 48.19 48.70 47.95 48.56 321,761 +0.75(+1.56%)
Oct 02, 2018 48.31 48.64 47.53 47.81 540,931 -0.53(-1.11%)
Oct 01, 2018 48.63 48.72 48.09 48.34 604,520 -0.15(-0.31%)
Sep 28, 2018 48.24 48.93 48.24 48.49 741,326 +0.16(+0.33%)
Sep 27, 2018 48.11 48.65 47.89 48.33 411,425 +0.04(+0.09%)
Sep 26, 2018 49.11 49.80 48.23 48.29 673,620 +0.31(+0.65%)
Sep 25, 2018 48.38 48.64 47.41 47.98 673,341 -0.35(-0.72%)
Sep 24, 2018 49.15 49.86 48.22 48.32 783,503 -1.05(-2.13%)
Sep 21, 2018 47.56 49.54 47.56 49.37 2,611,995 +2.11(+4.47%)
Sep 20, 2018 46.98 47.58 46.61 47.26 944,298 +0.97(+2.10%)
Sep 19, 2018 46.76 46.79 46.10 46.29 462,057 -0.43(-0.91%)
Sep 18, 2018 45.79 47.17 45.79 46.72 571,521 +0.95(+2.08%)
Sep 17, 2018 46.48 46.90 45.74 45.77 490,383 -0.71(-1.53%)
Sep 14, 2018 45.59 46.67 45.59 46.48 471,839 +0.85(+1.85%)
Sep 13, 2018 46.38 46.45 45.56 45.64 339,663 -0.43(-0.93%)
Sep 12, 2018 46.20 46.90 45.73 46.06 480,273 -0.03(-0.06%)
Sep 11, 2018 45.48 46.22 45.46 46.09 490,285 +0.48(+1.05%)
Sep 10, 2018 45.42 46.07 44.97 45.61 659,004 +0.57(+1.26%)
Sep 07, 2018 44.87 45.82 44.65 45.04 538,699 +0.08(+0.18%)
Sep 06, 2018 45.08 45.77 44.76 44.96 521,267 +0.05(+0.12%)
Sep 05, 2018 45.11 45.40 44.53 44.91 570,103 -0.30(-0.67%)
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.