Skip to main content

Aarons Holdings Company (NY: AAN )

7.495 +0.085 (+1.15%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 53.12 53.36 51.94 52.07 352,637 -1.06(-2.00%)
Nov 27, 2019 53.18 54.14 52.62 53.13 1,025,386 -0.01(-0.02%)
Nov 26, 2019 51.15 53.16 51.06 53.14 1,325,773 +2.13(+4.18%)
Nov 25, 2019 51.10 51.86 50.76 51.01 709,793 -0.07(-0.14%)
Nov 22, 2019 50.77 51.24 50.49 51.08 463,342 +0.49(+0.97%)
Nov 21, 2019 51.70 51.70 50.51 50.59 583,436 -0.78(-1.53%)
Nov 20, 2019 51.92 52.36 51.04 51.37 858,884 -0.55(-1.06%)
Nov 19, 2019 51.97 52.48 50.82 51.92 814,935 +0.08(+0.15%)
Nov 18, 2019 52.11 52.36 51.20 51.84 883,303 -0.62(-1.19%)
Nov 15, 2019 52.50 52.96 51.32 52.47 941,489 +0.09(+0.17%)
Nov 14, 2019 50.67 52.58 50.44 52.38 1,336,759 +1.70(+3.36%)
Nov 13, 2019 51.54 51.84 50.48 50.68 896,575 -1.33(-2.55%)
Nov 12, 2019 51.51 52.33 51.27 52.01 1,310,421 +0.86(+1.67%)
Nov 11, 2019 51.43 51.71 50.31 51.15 1,595,321 -0.76(-1.46%)
Nov 08, 2019 53.36 53.55 51.63 51.91 1,206,640 -1.59(-2.97%)
Nov 07, 2019 55.62 56.46 53.34 53.49 1,595,967 -2.07(-3.72%)
Nov 06, 2019 58.36 58.72 54.82 55.56 2,322,051 -2.80(-4.80%)
Nov 05, 2019 58.17 60.47 55.42 58.36 4,957,733 -7.50(-11.38%)
Nov 04, 2019 66.42 66.50 64.70 65.86 1,256,539 -0.12(-0.19%)
Nov 01, 2019 67.22 67.45 65.74 65.98 926,684 -0.82(-1.23%)
Oct 31, 2019 68.42 68.42 66.40 66.81 856,297 -1.50(-2.19%)
Oct 30, 2019 69.53 69.62 67.21 68.30 921,769 -1.36(-1.96%)
Oct 29, 2019 68.57 70.07 68.57 69.67 562,297 +0.90(+1.31%)
Oct 28, 2019 68.72 70.12 68.70 68.77 688,988 +0.68(+1.00%)
Oct 25, 2019 66.67 68.67 66.35 68.09 904,924 +1.21(+1.81%)
Oct 24, 2019 68.66 68.69 66.41 66.88 1,302,510 -1.97(-2.86%)
Oct 23, 2019 68.61 68.87 67.34 68.85 832,190 +0.13(+0.19%)
Oct 22, 2019 66.23 69.07 65.99 68.71 1,496,992 +2.72(+4.12%)
Oct 21, 2019 65.23 66.16 64.85 65.99 790,455 +1.56(+2.42%)
Oct 18, 2019 63.90 64.88 63.55 64.43 928,815 +0.43(+0.67%)
Oct 17, 2019 63.88 64.79 63.64 64.01 1,055,595 +0.48(+0.76%)
Oct 16, 2019 61.83 63.71 61.68 63.52 1,201,797 +1.80(+2.92%)
Oct 15, 2019 62.03 62.53 61.58 61.72 1,150,822 -0.40(-0.65%)
Oct 14, 2019 61.18 62.41 60.82 62.12 896,871 +0.79(+1.29%)
Oct 11, 2019 57.95 61.81 57.77 61.33 1,781,472 +5.17(+9.21%)
Oct 10, 2019 56.27 57.17 55.79 56.16 928,135 +0.20(+0.35%)
Oct 09, 2019 55.66 56.12 54.97 55.96 931,254 +0.87(+1.59%)
Oct 08, 2019 54.51 55.44 53.89 55.09 1,067,429 -0.08(-0.15%)
Oct 07, 2019 54.50 55.68 54.39 55.17 588,898 +0.51(+0.93%)
Oct 04, 2019 54.06 54.70 53.89 54.66 326,055 +0.60(+1.10%)
Oct 03, 2019 54.87 55.24 53.58 54.06 621,896 -1.13(-2.05%)
Oct 02, 2019 56.04 56.31 53.96 55.20 708,834 -1.52(-2.69%)
Oct 01, 2019 57.44 58.09 56.66 56.72 659,939 -0.57(-1.00%)
Sep 30, 2019 56.65 57.58 56.65 57.29 796,059 +0.60(+1.05%)
Sep 27, 2019 56.32 56.93 55.52 56.69 603,320 +0.55(+0.98%)
Sep 26, 2019 55.61 56.24 55.14 56.14 642,735 +1.19(+2.17%)
Sep 25, 2019 54.37 55.13 53.81 54.95 596,721 +0.59(+1.08%)
Sep 24, 2019 54.38 54.94 53.65 54.36 728,586 +0.19(+0.35%)
Sep 23, 2019 53.56 54.47 53.47 54.17 495,449 +0.50(+0.93%)
Sep 20, 2019 53.84 54.58 53.32 53.67 1,175,571 -0.06(-0.12%)
Sep 19, 2019 54.08 54.63 53.67 53.73 475,543 -0.21(-0.38%)
Sep 18, 2019 54.50 54.52 53.48 53.94 391,310 -0.54(-0.99%)
Sep 17, 2019 54.01 54.92 53.75 54.48 562,106 +0.20(+0.38%)
Sep 16, 2019 55.42 55.65 53.83 54.27 595,530 -1.64(-2.93%)
Sep 13, 2019 55.71 56.65 55.49 55.91 408,616 +0.02(+0.03%)
Sep 12, 2019 57.62 57.70 55.79 55.90 478,449 -1.27(-2.23%)
Sep 11, 2019 55.89 57.22 55.60 57.17 541,642 +1.26(+2.25%)
Sep 10, 2019 54.23 56.31 53.79 55.91 605,948 +1.55(+2.85%)
Sep 09, 2019 54.98 55.30 53.79 54.36 580,239 -0.45(-0.83%)
Sep 06, 2019 56.08 56.34 54.76 54.82 397,954 -1.09(-1.94%)
Sep 05, 2019 55.53 56.53 55.40 55.90 440,067 +0.94(+1.72%)
Sep 04, 2019 55.92 56.01 54.57 54.96 487,071 -0.47(-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.