Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 72.99 72.99 70.84 71.27 802,664 -1.60(-2.19%)
Oct 30, 2019 74.18 74.27 71.70 72.87 864,034 -1.46(-1.96%)
Oct 29, 2019 73.15 74.75 73.15 74.32 527,078 +0.96(+1.31%)
Oct 28, 2019 73.31 74.81 73.29 73.36 645,834 +0.72(+1.00%)
Oct 25, 2019 71.13 73.26 70.78 72.64 848,245 +1.29(+1.81%)
Oct 24, 2019 73.25 73.28 70.85 71.34 1,220,928 -2.10(-2.86%)
Oct 23, 2019 73.20 73.48 71.84 73.45 780,067 +0.14(+0.19%)
Oct 22, 2019 70.65 73.68 70.40 73.30 1,403,230 +2.90(+4.12%)
Oct 21, 2019 69.59 70.58 69.19 70.40 740,945 +1.66(+2.42%)
Oct 18, 2019 68.17 69.21 67.80 68.74 870,639 +0.46(+0.67%)
Oct 17, 2019 68.15 69.12 67.89 68.28 989,479 +0.51(+0.76%)
Oct 16, 2019 65.96 67.97 65.80 67.77 1,126,524 +1.92(+2.92%)
Oct 15, 2019 66.17 66.71 65.70 65.85 1,078,741 -0.43(-0.65%)
Oct 14, 2019 65.27 66.58 64.89 66.28 840,696 +0.85(+1.29%)
Oct 11, 2019 61.82 65.94 61.63 65.43 1,669,891 +5.52(+9.21%)
Oct 10, 2019 60.03 60.99 59.52 59.91 870,002 +0.21(+0.35%)
Oct 09, 2019 59.38 59.87 58.65 59.70 872,926 +0.93(+1.59%)
Oct 08, 2019 58.15 59.14 57.49 58.77 1,000,572 -0.09(-0.15%)
Oct 07, 2019 58.14 59.40 58.02 58.86 552,013 +0.54(+0.93%)
Oct 04, 2019 57.68 58.35 57.49 58.31 305,633 +0.64(+1.10%)
Oct 03, 2019 58.53 58.93 57.16 57.68 582,944 -1.21(-2.05%)
Oct 02, 2019 59.79 60.07 57.56 58.89 664,437 -1.63(-2.69%)
Oct 01, 2019 61.28 61.97 60.44 60.51 618,605 -0.61(-1.00%)
Sep 30, 2019 60.44 61.42 60.44 61.12 746,199 +0.64(+1.05%)
Sep 27, 2019 60.08 60.73 59.23 60.48 565,531 +0.59(+0.98%)
Sep 26, 2019 59.32 60.00 58.83 59.89 602,478 +1.27(+2.17%)
Sep 25, 2019 58.00 58.82 57.40 58.62 559,346 +0.63(+1.08%)
Sep 24, 2019 58.01 58.61 57.24 57.99 682,952 +0.20(+0.35%)
Sep 23, 2019 57.13 58.11 57.04 57.79 464,417 +0.53(+0.93%)
Sep 20, 2019 57.44 58.23 56.89 57.26 1,101,941 -0.07(-0.12%)
Sep 19, 2019 57.70 58.28 57.26 57.33 445,757 -0.22(-0.38%)
Sep 18, 2019 58.14 58.16 57.05 57.54 366,800 -0.58(-0.99%)
Sep 17, 2019 57.62 58.59 57.34 58.12 526,899 +0.22(+0.38%)
Sep 16, 2019 59.13 59.36 57.43 57.90 558,230 -1.75(-2.93%)
Sep 13, 2019 59.43 60.44 59.20 59.65 383,023 +0.02(+0.03%)
Sep 12, 2019 61.48 61.56 59.52 59.63 448,482 -1.36(-2.23%)
Sep 11, 2019 59.62 61.05 59.32 60.99 507,717 +1.34(+2.25%)
Sep 10, 2019 57.85 60.07 57.39 59.65 567,995 +1.65(+2.85%)
Sep 09, 2019 58.65 58.99 57.39 58.00 543,897 -0.48(-0.83%)
Sep 06, 2019 59.83 60.11 58.41 58.48 373,029 -1.16(-1.94%)
Sep 05, 2019 59.24 60.31 59.10 59.64 412,504 +1.01(+1.72%)
Sep 04, 2019 59.66 59.75 58.21 58.63 456,564 -0.50(-0.85%)
Sep 03, 2019 60.57 60.88 58.99 59.14 458,483 -1.81(-2.96%)
Aug 30, 2019 61.84 62.00 60.53 60.94 472,966 -0.65(-1.05%)
Aug 29, 2019 61.44 61.84 60.79 61.59 327,898 +0.72(+1.19%)
Aug 28, 2019 59.51 61.09 59.13 60.87 364,592 +1.05(+1.75%)
Aug 27, 2019 61.06 61.06 59.70 59.82 600,857 -0.46(-0.76%)
Aug 26, 2019 59.47 60.39 58.72 60.28 494,679 +1.21(+2.04%)
Aug 23, 2019 60.79 61.53 58.83 59.07 454,241 -2.27(-3.70%)
Aug 22, 2019 61.27 62.22 61.21 61.34 440,365 +0.33(+0.55%)
Aug 21, 2019 60.89 61.44 60.74 61.01 400,412 +0.84(+1.39%)
Aug 20, 2019 61.35 61.35 60.06 60.17 432,312 -1.03(-1.68%)
Aug 19, 2019 61.79 62.09 61.18 61.20 450,126 +0.02(+0.03%)
Aug 16, 2019 59.64 61.40 59.53 61.18 585,948 +1.77(+2.98%)
Aug 15, 2019 60.88 60.89 59.01 59.41 412,486 -1.28(-2.11%)
Aug 14, 2019 60.13 61.41 59.81 60.70 926,256 -0.74(-1.21%)
Aug 13, 2019 59.93 61.71 59.60 61.44 352,167 +1.18(+1.96%)
Aug 12, 2019 61.03 61.18 59.96 60.26 370,950 -1.31(-2.13%)
Aug 09, 2019 62.01 63.27 61.50 61.57 758,366 -0.67(-1.07%)
Aug 08, 2019 61.32 62.68 61.18 62.24 559,212 +1.44(+2.36%)
Aug 07, 2019 59.69 61.10 59.48 60.80 543,867 +0.40(+0.66%)
Aug 06, 2019 58.84 60.40 58.52 60.40 665,929 +1.88(+3.22%)
Aug 05, 2019 57.53 58.77 56.61 58.52 911,447 +0.10(+0.18%)
Aug 02, 2019 59.25 59.80 58.01 58.41 545,237 -1.12(-1.88%)
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.