Skip to main content

Aarons Holdings Company (NY: AAN )

15.08 -0.05 (-0.33%)
Streaming Delayed Price Updated: 12:25 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.15 40.51 38.89 39.92 515,271 -0.01(-0.02%)
Dec 28, 2018 39.56 40.51 39.42 39.93 356,329 +0.42(+1.06%)
Dec 27, 2018 39.41 39.64 38.07 39.51 534,755 -0.41(-1.02%)
Dec 26, 2018 37.70 39.97 37.58 39.92 462,930 +2.37(+6.32%)
Dec 24, 2018 38.53 38.83 37.29 37.55 380,660 -1.15(-2.97%)
Dec 21, 2018 39.80 39.92 38.10 38.70 2,139,977 -1.12(-2.81%)
Dec 20, 2018 40.44 40.78 38.77 39.82 891,457 -0.28(-0.71%)
Dec 19, 2018 40.89 41.95 39.90 40.10 782,602 -0.64(-1.57%)
Dec 18, 2018 39.84 41.32 39.38 40.74 1,396,970 +2.29(+5.94%)
Dec 17, 2018 38.91 39.54 38.23 38.46 728,254 -0.72(-1.84%)
Dec 14, 2018 39.52 39.97 39.10 39.18 506,625 -0.60(-1.50%)
Dec 13, 2018 40.98 40.98 39.24 39.78 757,990 -1.48(-3.59%)
Dec 12, 2018 41.84 41.84 40.77 41.26 444,614 -0.15(-0.37%)
Dec 11, 2018 42.07 42.77 41.12 41.41 587,011 -0.12(-0.30%)
Dec 10, 2018 41.71 42.46 41.25 41.53 642,527 -0.11(-0.27%)
Dec 07, 2018 42.02 42.56 41.17 41.64 870,097 -0.54(-1.28%)
Dec 06, 2018 41.26 42.31 40.21 42.19 865,780 +0.32(+0.77%)
Dec 04, 2018 44.76 45.11 41.76 41.86 554,062 -2.85(-6.37%)
Dec 03, 2018 44.98 45.22 43.67 44.71 579,220 +0.31(+0.71%)
Nov 30, 2018 45.09 45.28 43.97 44.40 505,466 -0.69(-1.54%)
Nov 29, 2018 44.41 45.31 44.30 45.09 586,300 +0.41(+0.91%)
Nov 28, 2018 44.89 45.18 43.52 44.68 798,486 -0.06(-0.13%)
Nov 27, 2018 46.03 46.40 44.36 44.74 977,290 -1.43(-3.10%)
Nov 26, 2018 46.62 47.24 45.79 46.17 725,186 +0.17(+0.37%)
Nov 23, 2018 45.59 46.80 45.59 46.00 303,806 +0.22(+0.48%)
Nov 21, 2018 45.78 45.78 45.78 0 +0.16(+0.35%)
Nov 20, 2018 45.36 46.44 45.07 45.62 424,172 -0.63(-1.35%)
Nov 19, 2018 47.46 48.08 46.09 46.25 532,860 -1.34(-2.81%)
Nov 16, 2018 46.64 47.80 46.25 47.58 434,205 +0.47(+1.01%)
Nov 15, 2018 46.03 47.17 45.24 47.11 547,684 +0.65(+1.41%)
Nov 14, 2018 47.79 48.52 46.34 46.45 918,403 -0.73(-1.55%)
Nov 13, 2018 46.89 48.02 46.89 47.18 839,377 +0.65(+1.39%)
Nov 12, 2018 47.15 47.68 46.48 46.54 1,175,561 -0.49(-1.05%)
Nov 09, 2018 48.10 48.72 46.65 47.03 526,865 -1.00(-2.07%)
Nov 08, 2018 48.45 49.01 47.84 48.03 408,503 -0.40(-0.82%)
Nov 07, 2018 48.10 48.57 47.37 48.43 705,053 +0.53(+1.11%)
Nov 06, 2018 46.67 48.12 46.11 47.90 705,487 +1.14(+2.43%)
Nov 05, 2018 46.51 47.03 46.07 46.76 561,962 +0.35(+0.76%)
Nov 02, 2018 46.09 47.90 45.59 46.41 998,704 +0.64(+1.39%)
Nov 01, 2018 44.67 46.55 44.11 45.77 962,211 +1.06(+2.38%)
Oct 31, 2018 43.91 45.21 43.88 44.71 1,019,042 +1.23(+2.84%)
Oct 30, 2018 41.74 43.62 41.35 43.48 618,356 +1.64(+3.92%)
Oct 29, 2018 43.27 43.27 41.26 41.83 778,189 -1.00(-2.33%)
Oct 26, 2018 40.86 43.04 40.42 42.83 1,196,252 +1.20(+2.87%)
Oct 25, 2018 44.88 44.88 40.94 41.64 1,479,366 -3.95(-8.66%)
Oct 24, 2018 46.36 47.18 45.48 45.58 894,749 -0.91(-1.96%)
Oct 23, 2018 45.32 47.09 44.74 46.49 709,817 +0.58(+1.26%)
Oct 22, 2018 46.22 47.15 45.89 45.91 553,430 -0.14(-0.31%)
Oct 19, 2018 46.43 47.26 45.81 46.06 545,313 -0.34(-0.74%)
Oct 18, 2018 47.80 47.80 46.31 46.40 684,276 -1.47(-3.07%)
Oct 17, 2018 49.06 49.19 47.40 47.87 829,387 -1.10(-2.25%)
Oct 16, 2018 48.10 49.02 47.12 48.97 451,958 +1.20(+2.52%)
Oct 15, 2018 47.18 48.18 47.03 47.76 415,245 +0.46(+0.96%)
Oct 12, 2018 47.25 47.86 46.60 47.31 550,373 +1.01(+2.17%)
Oct 11, 2018 46.85 47.92 46.29 46.30 418,699 -0.89(-1.89%)
Oct 10, 2018 48.59 48.80 47.02 47.19 734,908 -1.44(-2.96%)
Oct 09, 2018 49.64 50.68 48.19 48.64 1,542,088 -1.84(-3.65%)
Oct 08, 2018 50.56 51.24 49.65 50.48 371,240 -0.09(-0.19%)
Oct 05, 2018 50.64 50.87 49.73 50.57 578,835 +0.11(+0.23%)
Oct 04, 2018 51.45 51.66 50.31 50.46 389,666 -1.27(-2.46%)
Oct 03, 2018 51.34 51.88 51.08 51.73 302,021 +0.80(+1.56%)
Oct 02, 2018 51.46 51.81 50.64 50.93 507,745 -0.57(-1.11%)
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.