Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 53.49 54.17 53.38 54.14 3,790,708 +0.38(+0.70%)
Jun 27, 2019 54.06 54.44 53.33 53.76 762,098 -0.16(-0.29%)
Jun 26, 2019 53.79 54.23 53.02 53.92 651,782 +0.08(+0.15%)
Jun 25, 2019 54.83 54.95 53.67 53.84 720,511 -0.46(-0.84%)
Jun 24, 2019 54.58 55.25 54.08 54.30 761,072 +0.25(+0.46%)
Jun 21, 2019 53.83 54.27 53.39 54.05 1,063,517 -0.04(-0.07%)
Jun 20, 2019 54.32 55.04 53.70 54.09 610,218 +0.07(+0.13%)
Jun 19, 2019 53.47 54.29 52.46 54.02 605,373 +0.67(+1.26%)
Jun 18, 2019 53.95 54.14 52.95 53.35 668,440 -0.34(-0.64%)
Jun 17, 2019 53.93 53.93 53.09 53.69 900,167 +0.27(+0.51%)
Jun 14, 2019 53.58 53.79 52.89 53.42 505,669 -0.42(-0.79%)
Jun 13, 2019 53.26 53.84 52.54 53.84 1,276,669 +0.81(+1.53%)
Jun 12, 2019 52.53 53.53 52.46 53.03 806,429 +0.97(+1.86%)
Jun 11, 2019 52.59 53.22 51.67 52.06 658,752 -0.16(-0.30%)
Jun 10, 2019 50.22 53.29 50.02 52.22 1,296,624 +3.09(+6.30%)
Jun 07, 2019 48.39 49.29 48.19 49.12 534,594 +0.88(+1.83%)
Jun 06, 2019 48.46 48.63 47.61 48.24 624,775 -0.22(-0.45%)
Jun 05, 2019 48.38 49.35 47.74 48.46 589,478 +0.08(+0.16%)
Jun 04, 2019 47.34 48.42 47.16 48.38 660,129 +1.50(+3.20%)
Jun 03, 2019 46.91 47.42 46.39 46.88 549,849 -0.07(-0.15%)
May 31, 2019 47.61 47.91 46.60 46.95 665,946 -1.24(-2.58%)
May 30, 2019 48.27 48.67 47.72 48.20 328,272 +0.29(+0.61%)
May 29, 2019 48.07 48.21 47.24 47.91 402,866 -0.62(-1.27%)
May 28, 2019 48.03 49.06 47.92 48.52 493,087 +0.53(+1.10%)
May 24, 2019 47.29 48.36 47.27 47.99 618,645 +1.01(+2.14%)
May 23, 2019 48.10 48.11 46.79 46.99 548,338 -1.70(-3.49%)
May 22, 2019 49.23 49.59 48.43 48.69 390,089 -0.86(-1.73%)
May 21, 2019 48.46 49.73 48.36 49.55 686,774 +1.35(+2.80%)
May 20, 2019 47.62 48.80 47.26 48.20 760,815 +0.22(+0.46%)
May 17, 2019 48.28 49.14 47.72 47.98 798,205 -0.58(-1.20%)
May 16, 2019 48.07 48.81 47.76 48.56 829,416 +0.74(+1.55%)
May 15, 2019 47.63 48.18 47.17 47.82 575,604 -0.19(-0.40%)
May 14, 2019 47.96 48.30 47.42 48.01 397,312 +0.24(+0.50%)
May 13, 2019 48.92 49.13 47.18 47.77 660,651 -1.90(-3.82%)
May 10, 2019 49.91 49.91 48.50 49.67 642,806 -0.35(-0.71%)
May 09, 2019 50.67 51.00 49.70 50.02 693,081 -0.73(-1.44%)
May 08, 2019 51.37 51.63 50.67 50.75 330,316 -0.63(-1.22%)
May 07, 2019 51.79 52.46 50.97 51.38 383,491 -0.82(-1.57%)
May 06, 2019 51.13 52.46 51.12 52.20 509,966 +0.41(+0.78%)
May 03, 2019 50.32 52.01 49.92 51.79 800,814 +1.60(+3.18%)
May 02, 2019 48.14 50.22 47.87 50.20 569,164 +2.04(+4.23%)
May 01, 2019 49.08 49.08 48.12 48.16 456,077 -0.93(-1.90%)
Apr 30, 2019 49.13 49.68 48.50 49.10 772,070 -0.59(-1.19%)
Apr 29, 2019 50.08 50.44 49.08 49.69 843,361 -0.62(-1.23%)
Apr 26, 2019 52.43 52.45 49.03 50.30 1,192,146 -1.75(-3.37%)
Apr 25, 2019 48.53 52.64 48.11 52.06 2,215,084 +5.10(+10.85%)
Apr 24, 2019 46.79 47.49 46.42 46.96 519,778 +0.31(+0.66%)
Apr 23, 2019 46.10 47.02 45.67 46.65 430,168 +0.86(+1.89%)
Apr 22, 2019 46.76 47.25 45.77 45.79 289,185 -1.08(-2.31%)
Apr 18, 2019 46.88 47.20 46.32 46.87 336,319 -0.13(-0.28%)
Apr 17, 2019 46.97 47.54 46.76 47.01 430,326 +0.31(+0.66%)
Apr 16, 2019 46.84 47.05 46.51 46.70 358,778 +0.10(+0.21%)
Apr 15, 2019 46.80 47.05 46.21 46.60 316,571 -0.24(-0.51%)
Apr 12, 2019 47.14 47.34 46.56 46.84 212,340 -0.12(-0.26%)
Apr 11, 2019 47.27 47.35 46.85 46.96 367,925 -0.24(-0.50%)
Apr 10, 2019 46.77 47.41 46.61 47.20 323,973 +0.58(+1.25%)
Apr 09, 2019 47.05 47.57 46.51 46.62 301,262 -0.60(-1.27%)
Apr 08, 2019 47.08 47.23 46.41 47.22 338,170 +0.04(+0.09%)
Apr 05, 2019 46.85 47.40 46.65 47.17 496,481 +0.42(+0.91%)
Apr 04, 2019 46.64 47.13 46.43 46.75 484,487 +0.13(+0.28%)
Apr 03, 2019 46.60 46.89 46.21 46.62 253,732 +0.43(+0.94%)
Apr 02, 2019 47.03 47.17 45.91 46.19 368,814 -0.85(-1.80%)
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.