Aarons Holdings Company (NY: AAN )

22.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.65 57.53 56.41 57.11 729,800 +0.24(+0.42%)
Dec 30, 2019 56.35 57.07 55.37 56.87 524,079 +0.54(+0.96%)
Dec 27, 2019 57.05 57.18 56.12 56.33 479,700 -0.62(-1.09%)
Dec 26, 2019 58.25 58.43 56.84 56.95 463,476 -1.21(-2.08%)
Dec 24, 2019 58.30 58.90 58.05 58.16 243,000 -0.09(-0.15%)
Dec 23, 2019 59.14 59.37 57.93 58.25 452,982 -0.61(-1.04%)
Dec 20, 2019 59.34 59.93 58.65 58.86 1,010,200 -0.30(-0.51%)
Dec 19, 2019 59.13 59.70 58.77 59.16 573,400 -0.24(-0.40%)
Dec 18, 2019 60.06 60.39 59.19 59.40 600,517 -0.73(-1.21%)
Dec 17, 2019 59.58 60.35 59.12 60.13 883,642 +0.47(+0.79%)
Dec 16, 2019 59.26 60.22 59.16 59.66 737,482 +0.87(+1.48%)
Dec 13, 2019 58.25 59.75 57.78 58.79 912,000 +0.79(+1.36%)
Dec 12, 2019 57.95 58.90 57.68 58.00 959,981 +0.10(+0.17%)
Dec 11, 2019 57.72 58.29 57.23 57.90 601,441 -0.02(-0.03%)
Dec 10, 2019 58.50 58.56 57.55 57.92 790,127 -0.73(-1.24%)
Dec 09, 2019 58.80 59.16 58.46 58.65 604,283 -0.40(-0.68%)
Dec 06, 2019 58.79 59.39 58.32 59.05 597,300 +1.03(+1.78%)
Dec 05, 2019 57.79 58.62 57.60 58.02 599,150 +0.34(+0.59%)
Dec 04, 2019 56.95 57.89 56.82 57.68 876,491 +1.09(+1.93%)
Dec 03, 2019 56.80 57.10 55.88 56.59 913,532 -0.64(-1.12%)
Dec 02, 2019 58.50 58.55 56.95 57.23 518,041 -1.17(-2.00%)
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%)
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.