Aarons Holdings Company (NY: AAN )

24.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 52.08 52.99 51.73 52.60 786,500 +0.72(+1.39%)
Mar 28, 2019 51.57 52.31 51.40 51.88 430,153 +0.66(+1.29%)
Mar 27, 2019 50.82 51.64 50.49 51.22 324,515 +0.31(+0.61%)
Mar 26, 2019 50.82 51.80 50.60 50.91 444,226 +0.20(+0.39%)
Mar 25, 2019 50.10 51.06 49.38 50.71 503,026 +0.53(+1.06%)
Mar 22, 2019 50.89 51.52 50.18 50.18 473,200 -0.95(-1.86%)
Mar 21, 2019 50.65 51.30 50.18 51.13 575,860 +0.29(+0.57%)
Mar 20, 2019 50.96 51.57 49.84 50.84 577,627 -0.15(-0.29%)
Mar 19, 2019 51.88 52.38 50.88 50.99 478,137 -0.76(-1.47%)
Mar 18, 2019 51.64 52.38 51.10 51.75 418,769 +0.08(+0.15%)
Mar 15, 2019 53.45 53.87 51.64 51.67 1,725,000 -1.59(-2.99%)
Mar 14, 2019 53.11 53.41 52.45 53.26 366,478 +0.17(+0.32%)
Mar 13, 2019 52.76 53.42 52.32 53.09 795,483 +0.50(+0.95%)
Mar 12, 2019 53.33 53.67 52.13 52.59 333,034 -0.62(-1.17%)
Mar 11, 2019 53.07 53.37 52.55 53.21 996,448 +0.43(+0.81%)
Mar 08, 2019 53.43 53.57 52.46 52.78 396,200 -0.97(-1.80%)
Mar 07, 2019 53.91 54.01 53.39 53.75 481,648 -0.28(-0.52%)
Mar 06, 2019 54.40 54.66 53.99 54.03 529,164 -0.11(-0.20%)
Mar 05, 2019 54.39 54.84 53.47 54.14 342,574 -0.15(-0.28%)
Mar 04, 2019 55.04 55.30 53.44 54.29 525,148 -0.56(-1.02%)
Mar 01, 2019 54.90 55.74 54.05 54.85 332,100 +0.56(+1.03%)
Feb 28, 2019 54.39 54.81 53.58 54.29 588,602 -0.08(-0.15%)
Feb 27, 2019 54.93 56.04 54.36 54.37 427,327 -0.63(-1.15%)
Feb 26, 2019 54.24 55.19 54.03 55.00 523,955 +0.77(+1.42%)
Feb 25, 2019 55.39 55.74 54.18 54.23 676,502 -0.74(-1.35%)
Feb 22, 2019 54.60 54.99 54.39 54.97 445,400 +0.79(+1.46%)
Feb 21, 2019 54.61 55.11 53.52 54.18 504,798 +0.47(+0.88%)
Feb 20, 2019 52.66 53.89 52.28 53.71 503,736 +1.01(+1.92%)
Feb 19, 2019 52.88 53.52 52.00 52.70 663,517 -0.32(-0.60%)
Feb 15, 2019 53.76 53.88 50.74 53.02 1,427,000 -0.78(-1.45%)
Feb 14, 2019 48.38 54.91 46.81 53.80 1,523,602 +3.40(+6.75%)
Feb 13, 2019 50.99 51.20 50.07 50.40 816,939 -0.49(-0.96%)
Feb 12, 2019 50.92 51.38 50.52 50.89 633,490 +0.40(+0.79%)
Feb 11, 2019 50.00 50.94 50.00 50.49 669,907 +0.56(+1.12%)
Feb 08, 2019 49.59 50.18 49.29 49.93 433,400 +0.03(+0.06%)
Feb 07, 2019 50.17 50.42 49.14 49.90 652,978 -0.50(-0.99%)
Feb 06, 2019 51.46 51.67 50.27 50.40 470,757 -0.85(-1.66%)
Feb 05, 2019 50.85 51.49 50.54 51.25 780,957 +0.58(+1.14%)
Feb 04, 2019 50.07 50.74 49.73 50.67 486,305 +0.87(+1.75%)
Feb 01, 2019 50.18 50.50 49.43 49.80 531,600 -0.26(-0.52%)
Jan 31, 2019 49.50 50.36 49.02 50.06 500,127 +0.46(+0.93%)
Jan 30, 2019 49.49 49.88 48.44 49.60 531,877 +0.49(+1.00%)
Jan 29, 2019 48.64 49.56 47.46 49.11 549,495 -0.48(-0.97%)
Jan 28, 2019 49.82 50.00 48.70 49.59 372,284 -0.41(-0.82%)
Jan 25, 2019 50.08 50.49 49.68 50.00 475,700 +0.59(+1.19%)
Jan 24, 2019 47.69 49.47 47.41 49.41 474,859 +1.87(+3.93%)
Jan 23, 2019 48.23 48.57 47.04 47.54 409,852 -0.60(-1.25%)
Jan 22, 2019 48.07 49.01 47.92 48.14 380,846 -0.30(-0.62%)
Jan 18, 2019 47.63 49.05 47.42 48.44 489,300 +1.07(+2.26%)
Jan 17, 2019 46.75 47.70 46.51 47.37 587,742 +0.39(+0.83%)
Jan 16, 2019 46.01 47.27 45.70 46.98 444,248 +1.01(+2.20%)
Jan 15, 2019 46.34 46.80 45.75 45.97 464,905 -0.19(-0.41%)
Jan 14, 2019 45.99 46.72 45.78 46.16 314,489 -0.33(-0.71%)
Jan 11, 2019 46.26 47.05 46.02 46.49 281,300 +0.15(+0.32%)
Jan 10, 2019 46.02 46.40 45.41 46.34 379,856 -0.09(-0.19%)
Jan 09, 2019 45.69 46.74 45.39 46.43 491,833 +1.03(+2.27%)
Jan 08, 2019 45.30 45.55 44.19 45.40 307,235 +0.53(+1.18%)
Jan 07, 2019 44.05 45.49 43.64 44.87 443,794 +0.88(+2.00%)
Jan 04, 2019 43.42 44.48 42.76 43.99 641,000 +1.23(+2.88%)
Jan 03, 2019 42.91 43.47 41.83 42.76 571,747 -0.72(-1.66%)
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.