Aarons Holdings Company (NY: AAN )

27.48 USD -0.14 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 59.58 59.85 58.26 58.40 314,400 -1.19(-2.00%)
Nov 27, 2019 59.65 60.72 59.02 59.59 914,200 -0.01(-0.02%)
Nov 26, 2019 57.37 59.63 57.27 59.60 1,182,015 +2.39(+4.18%)
Nov 25, 2019 57.32 58.17 56.93 57.21 632,828 -0.08(-0.14%)
Nov 22, 2019 56.95 57.47 56.63 57.29 413,100 +0.55(+0.97%)
Nov 21, 2019 57.99 57.99 56.65 56.74 520,172 -0.88(-1.53%)
Nov 20, 2019 58.23 58.73 57.25 57.62 765,752 -0.62(-1.06%)
Nov 19, 2019 58.29 58.86 57.00 58.24 726,569 +0.09(+0.15%)
Nov 18, 2019 58.45 58.73 57.43 58.15 787,523 -0.70(-1.19%)
Nov 15, 2019 58.88 59.40 57.56 58.85 839,400 +0.10(+0.17%)
Nov 14, 2019 56.83 58.97 56.58 58.75 1,191,809 +1.91(+3.36%)
Nov 13, 2019 57.81 58.14 56.61 56.84 799,356 -1.49(-2.55%)
Nov 12, 2019 57.77 58.70 57.50 58.33 1,168,327 +0.96(+1.67%)
Nov 11, 2019 57.69 58.00 56.43 57.37 1,422,334 -0.85(-1.46%)
Nov 08, 2019 59.85 60.06 57.91 58.22 1,075,800 -1.78(-2.97%)
Nov 07, 2019 62.39 63.33 59.83 60.00 1,422,910 -2.32(-3.72%)
Nov 06, 2019 65.46 65.86 61.49 62.32 2,070,262 -3.14(-4.80%)
Nov 05, 2019 65.24 67.83 62.16 65.46 4,420,147 -8.41(-11.38%)
Nov 04, 2019 74.50 74.59 72.57 73.87 1,120,288 -0.14(-0.19%)
Nov 01, 2019 75.39 75.65 73.74 74.01 826,200 -0.92(-1.23%)
Oct 31, 2019 76.74 76.74 74.48 74.93 763,446 -1.68(-2.19%)
Oct 30, 2019 77.99 78.08 75.38 76.61 821,818 -1.53(-1.96%)
Oct 29, 2019 76.91 78.59 76.91 78.14 501,325 +1.01(+1.31%)
Oct 28, 2019 77.08 78.65 77.05 77.13 614,279 +0.76(+1.00%)
Oct 25, 2019 74.78 77.02 74.42 76.37 806,800 +1.36(+1.81%)
Oct 24, 2019 77.01 77.04 74.49 75.01 1,161,274 -2.21(-2.86%)
Oct 23, 2019 76.96 77.25 75.53 77.22 741,953 +0.15(+0.19%)
Oct 22, 2019 74.28 77.47 74.02 77.07 1,334,668 +3.05(+4.12%)
Oct 21, 2019 73.16 74.21 72.74 74.02 704,743 +1.75(+2.42%)
Oct 18, 2019 71.67 72.77 71.28 72.27 828,100 +0.48(+0.67%)
Oct 17, 2019 71.65 72.67 71.38 71.79 941,133 +0.54(+0.76%)
Oct 16, 2019 69.35 71.46 69.18 71.25 1,071,482 +2.02(+2.92%)
Oct 15, 2019 69.57 70.14 69.07 69.23 1,026,034 -0.45(-0.65%)
Oct 14, 2019 68.62 70.00 68.22 69.68 799,620 +0.89(+1.29%)
Oct 11, 2019 65.00 69.33 64.80 68.79 1,588,300 +5.80(+9.21%)
Oct 10, 2019 63.11 64.12 62.58 62.99 827,494 +0.22(+0.35%)
Oct 09, 2019 62.43 62.95 61.66 62.77 830,275 +0.98(+1.59%)
Oct 08, 2019 61.14 62.18 60.44 61.79 951,684 -0.09(-0.15%)
Oct 07, 2019 61.13 62.45 61.00 61.88 525,042 +0.57(+0.93%)
Oct 04, 2019 60.64 61.35 60.44 61.31 290,700 +0.67(+1.10%)
Oct 03, 2019 61.54 61.96 60.10 60.64 554,462 -1.27(-2.05%)
Oct 02, 2019 62.86 63.15 60.52 61.91 631,973 -1.71(-2.69%)
Oct 01, 2019 64.43 65.15 63.55 63.62 588,380 -0.64(-1.00%)
Sep 30, 2019 63.54 64.58 63.54 64.26 709,740 +0.67(+1.05%)
Sep 27, 2019 63.17 63.85 62.27 63.59 537,900 +0.62(+0.98%)
Sep 26, 2019 62.37 63.08 61.85 62.97 573,041 +1.34(+2.17%)
Sep 25, 2019 60.98 61.84 60.35 61.63 532,017 +0.66(+1.08%)
Sep 24, 2019 60.99 61.62 60.18 60.97 649,583 +0.21(+0.35%)
Sep 23, 2019 60.07 61.10 59.97 60.76 441,726 +0.56(+0.93%)
Sep 20, 2019 60.39 61.22 59.81 60.20 1,048,100 -0.07(-0.12%)
Sep 19, 2019 60.66 61.27 60.20 60.27 423,978 -0.23(-0.38%)
Sep 18, 2019 61.13 61.15 59.99 60.50 348,879 -0.64(-1.05%)
Sep 17, 2019 60.61 61.64 60.32 61.14 500,868 +0.23(+0.38%)
Sep 16, 2019 62.20 62.45 60.41 60.91 530,651 -1.84(-2.93%)
Sep 13, 2019 62.52 63.58 62.28 62.75 364,100 +0.02(+0.03%)
Sep 12, 2019 64.67 64.76 62.61 62.73 426,325 -1.43(-2.23%)
Sep 11, 2019 62.72 64.22 62.40 64.16 482,634 +1.41(+2.25%)
Sep 10, 2019 60.86 63.19 60.37 62.75 539,934 +1.74(+2.85%)
Sep 09, 2019 61.70 62.06 60.37 61.01 517,026 -0.51(-0.83%)
Sep 06, 2019 62.94 63.23 61.45 61.52 354,600 -1.22(-1.94%)
Sep 05, 2019 62.32 63.45 62.17 62.74 392,125 +1.06(+1.72%)
Sep 04, 2019 62.76 62.86 61.24 61.68 434,008 -0.53(-0.85%)
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.