Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.76 42.03 41.19 41.19 551,529 -0.33(-0.80%)
Jun 28, 2018 40.57 42.03 40.50 41.53 958,361 +0.76(+1.86%)
Jun 27, 2018 42.51 42.83 40.71 40.77 838,506 -1.78(-4.19%)
Jun 26, 2018 42.56 42.83 42.39 42.55 563,337 -0.11(-0.27%)
Jun 25, 2018 42.79 42.85 42.14 42.66 620,851 -0.19(-0.44%)
Jun 22, 2018 42.94 43.15 42.66 42.85 1,572,017 +0.02(+0.04%)
Jun 21, 2018 42.72 43.10 42.56 42.83 499,120 +0.14(+0.33%)
Jun 20, 2018 42.84 43.04 41.98 42.69 368,996 +0.05(+0.11%)
Jun 19, 2018 42.22 42.66 41.48 42.65 455,951 +0.15(+0.36%)
Jun 18, 2018 41.55 42.95 41.05 42.49 650,892 +0.94(+2.26%)
Jun 15, 2018 41.69 40.93 41.55 920,551 -0.13(-0.32%)
Jun 14, 2018 41.71 41.98 41.53 41.69 468,063 +0.03(+0.07%)
Jun 13, 2018 41.22 41.71 41.02 41.66 899,827 +0.56(+1.36%)
Jun 12, 2018 40.22 41.39 40.06 41.10 496,804 +0.92(+2.29%)
Jun 11, 2018 39.18 40.27 39.18 40.18 442,998 +1.02(+2.61%)
Jun 08, 2018 38.45 39.27 38.36 39.16 746,076 +0.60(+1.55%)
Jun 07, 2018 38.70 39.20 38.46 38.56 553,887 +0.03(+0.07%)
Jun 06, 2018 37.87 38.53 457,785 +0.12(+0.32%)
Jun 05, 2018 38.30 38.65 38.15 38.41 454,443 +0.12(+0.32%)
Jun 04, 2018 37.97 38.46 37.90 38.29 479,412 +0.47(+1.25%)
Jun 01, 2018 37.88 38.22 37.30 37.81 794,766 +0.12(+0.33%)
May 31, 2018 39.16 39.17 37.67 37.69 531,435 -1.30(-3.33%)
May 30, 2018 38.84 39.43 38.84 38.99 568,297 +0.27(+0.69%)
May 29, 2018 38.41 38.85 38.21 38.72 294,667 +0.01(+0.02%)
May 25, 2018 38.71 38.71 38.71 0 -0.09(-0.24%)
May 24, 2018 38.53 39.13 38.48 38.81 703,038 +0.26(+0.66%)
May 23, 2018 38.13 38.86 38.12 38.55 476,419 +0.45(+1.19%)
May 22, 2018 39.02 39.56 37.70 38.10 805,682 -0.78(-2.00%)
May 21, 2018 39.19 39.68 38.79 38.87 562,623 -0.09(-0.22%)
May 18, 2018 38.94 39.29 38.48 38.96 612,553 +0.11(+0.29%)
May 17, 2018 38.60 39.45 38.54 38.84 565,278 +0.40(+1.03%)
May 16, 2018 38.61 38.87 38.12 38.45 676,797 +0.05(+0.12%)
May 15, 2018 38.06 38.68 37.89 38.40 725,854 +0.08(+0.20%)
May 14, 2018 38.40 38.64 37.94 38.32 597,103 -0.04(-0.10%)
May 11, 2018 37.90 38.54 37.73 38.36 716,400 +0.46(+1.23%)
May 10, 2018 37.93 38.15 37.40 37.90 638,511 +0.23(+0.60%)
May 09, 2018 37.49 37.79 36.73 37.67 1,436,428 +0.41(+1.09%)
May 08, 2018 38.03 38.54 37.12 37.26 1,195,400 -0.98(-2.55%)
May 07, 2018 39.41 39.66 38.10 38.24 745,273 -1.15(-2.91%)
May 04, 2018 38.12 39.53 38.03 39.38 968,629 +1.03(+2.69%)
May 03, 2018 38.55 38.83 37.70 38.35 713,648 -0.31(-0.81%)
May 02, 2018 38.13 39.12 38.03 38.66 1,135,849 +0.50(+1.32%)
May 01, 2018 39.28 39.41 37.62 38.16 958,401 -1.41(-3.57%)
Apr 30, 2018 40.05 40.83 39.38 39.57 1,414,507 -0.02(-0.05%)
Apr 27, 2018 39.98 40.71 39.09 39.59 1,764,012 -0.52(-1.30%)
Apr 26, 2018 39.85 40.18 37.33 40.11 3,384,346 -2.64(-6.18%)
Apr 25, 2018 42.63 42.99 41.89 42.76 835,678 +0.12(+0.29%)
Apr 24, 2018 43.11 43.36 42.27 42.63 595,428 -0.20(-0.46%)
Apr 23, 2018 43.01 43.07 42.51 42.83 723,127 -0.01(-0.02%)
Apr 20, 2018 44.02 44.51 42.80 42.84 699,081 -1.26(-2.86%)
Apr 19, 2018 44.93 44.93 43.17 44.10 772,968 -1.57(-3.44%)
Apr 18, 2018 45.91 46.40 45.62 45.68 586,776 -0.03(-0.06%)
Apr 17, 2018 45.19 46.40 44.91 45.70 606,553 +0.91(+2.03%)
Apr 16, 2018 44.31 45.17 43.74 44.79 610,123 +0.95(+2.16%)
Apr 13, 2018 44.06 44.36 43.28 43.85 786,710 +0.09(+0.19%)
Apr 12, 2018 43.87 44.15 43.46 43.76 480,210 -0.06(-0.13%)
Apr 11, 2018 43.95 44.57 43.71 43.82 426,420 -0.15(-0.34%)
Apr 10, 2018 44.21 44.32 43.58 43.97 452,788 +0.29(+0.67%)
Apr 09, 2018 44.57 44.65 43.68 43.68 456,742 -0.66(-1.50%)
Apr 06, 2018 44.99 45.33 44.11 44.34 613,520 -0.85(-1.89%)
Apr 05, 2018 46.02 46.02 44.95 45.19 720,379 -0.81(-1.75%)
Apr 04, 2018 44.19 46.23 44.12 46.00 903,767 +1.40(+3.14%)
Apr 03, 2018 44.10 45.29 43.98 44.60 919,099 +0.70(+1.60%)
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.