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 (%)
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%)
Apr 01, 2019 46.80 47.63 46.61 47.03 675,319 +0.66(+1.43%)
Mar 29, 2019 45.91 46.72 45.61 46.37 892,124 +0.63(+1.39%)
Mar 28, 2019 45.46 46.12 45.31 45.74 487,921 +0.58(+1.29%)
Mar 27, 2019 44.80 45.53 44.51 45.16 368,096 +0.27(+0.61%)
Mar 26, 2019 44.80 45.67 44.60 44.88 503,884 +0.18(+0.39%)
Mar 25, 2019 44.17 45.01 43.53 44.71 570,581 +0.47(+1.06%)
Mar 22, 2019 44.86 45.42 44.24 44.24 536,749 -0.84(-1.86%)
Mar 21, 2019 44.65 45.23 44.24 45.08 653,196 +0.26(+0.57%)
Mar 20, 2019 44.93 45.46 43.94 44.82 655,200 -0.13(-0.29%)
Mar 19, 2019 45.74 46.18 44.86 44.95 542,349 -0.67(-1.47%)
Mar 18, 2019 45.53 46.18 45.05 45.62 475,008 +0.07(+0.15%)
Mar 15, 2019 47.12 47.49 45.53 45.55 1,956,663 -1.40(-2.99%)
Mar 14, 2019 46.82 47.09 46.24 46.95 415,695 +0.15(+0.32%)
Mar 13, 2019 46.51 47.10 46.13 46.80 902,314 +0.44(+0.95%)
Mar 12, 2019 47.02 47.32 45.96 46.36 377,759 -0.55(-1.17%)
Mar 11, 2019 46.79 47.05 46.33 46.91 1,130,268 +0.38(+0.81%)
Mar 08, 2019 47.10 47.23 46.25 46.53 449,408 -0.86(-1.80%)
Mar 07, 2019 47.53 47.62 47.07 47.39 546,332 -0.25(-0.52%)
Mar 06, 2019 47.96 48.19 47.60 47.63 600,229 -0.10(-0.20%)
Mar 05, 2019 47.95 48.35 47.14 47.73 388,580 -0.13(-0.28%)
Mar 04, 2019 48.52 48.75 47.11 47.86 595,674 -0.49(-1.02%)
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.