Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 57.96 58.11 56.74 57.13 504,570 -0.61(-1.05%)
Aug 29, 2019 57.59 57.96 56.98 57.73 349,808 +0.68(+1.19%)
Aug 28, 2019 55.78 57.26 55.43 57.05 388,954 +0.98(+1.75%)
Aug 27, 2019 57.23 57.23 55.96 56.07 641,006 -0.43(-0.76%)
Aug 26, 2019 55.74 56.61 55.04 56.50 527,733 +1.13(+2.04%)
Aug 23, 2019 56.98 57.68 55.15 55.37 484,593 -2.13(-3.70%)
Aug 22, 2019 57.43 58.32 57.38 57.50 469,789 +0.31(+0.55%)
Aug 21, 2019 57.07 57.59 56.94 57.19 427,167 +0.78(+1.39%)
Aug 20, 2019 57.51 57.51 56.30 56.40 461,199 -0.96(-1.68%)
Aug 19, 2019 57.92 58.20 57.35 57.37 480,203 +0.02(+0.03%)
Aug 16, 2019 55.90 57.55 55.80 57.35 625,101 +1.66(+2.98%)
Aug 15, 2019 57.06 57.07 55.31 55.69 440,048 -1.20(-2.11%)
Aug 14, 2019 56.36 57.56 56.07 56.89 988,148 -0.70(-1.21%)
Aug 13, 2019 56.17 57.85 55.87 57.59 375,699 +1.10(+1.96%)
Aug 12, 2019 57.21 57.35 56.21 56.48 395,737 -1.23(-2.13%)
Aug 09, 2019 58.12 59.31 57.65 57.71 809,040 -0.62(-1.07%)
Aug 08, 2019 57.48 58.76 57.35 58.34 596,578 +1.35(+2.36%)
Aug 07, 2019 55.95 57.28 55.75 56.99 580,208 +0.37(+0.66%)
Aug 06, 2019 55.16 56.62 54.85 56.62 710,425 +1.76(+3.22%)
Aug 05, 2019 53.93 55.09 53.06 54.85 972,350 +0.10(+0.18%)
Aug 02, 2019 55.54 56.06 54.38 54.76 581,669 -1.05(-1.88%)
Aug 01, 2019 56.89 58.35 55.50 55.81 777,503 -0.37(-0.67%)
Jul 31, 2019 56.53 57.63 55.84 56.18 781,037 -0.11(-0.19%)
Jul 30, 2019 55.25 56.64 53.61 56.29 836,635 -0.41(-0.72%)
Jul 29, 2019 56.66 56.89 55.77 56.70 713,774 -0.40(-0.70%)
Jul 26, 2019 56.56 57.21 55.90 57.10 645,077 +1.43(+2.58%)
Jul 25, 2019 60.98 60.98 54.81 55.66 1,450,546 -2.25(-3.89%)
Jul 24, 2019 56.11 57.94 55.70 57.92 1,040,309 +1.41(+2.49%)
Jul 23, 2019 56.44 56.64 55.98 56.51 588,702 +0.35(+0.62%)
Jul 22, 2019 56.51 57.49 56.12 56.16 632,505 -0.24(-0.43%)
Jul 19, 2019 56.57 57.28 56.34 56.40 584,587 -0.25(-0.44%)
Jul 18, 2019 56.12 56.84 55.74 56.65 503,307 +0.38(+0.68%)
Jul 17, 2019 56.97 57.07 55.77 56.27 621,380 -0.92(-1.60%)
Jul 16, 2019 57.31 58.26 57.16 57.19 626,188 +0.05(+0.09%)
Jul 15, 2019 56.54 57.35 56.01 57.13 576,260 +0.61(+1.07%)
Jul 12, 2019 55.37 56.84 55.25 56.53 619,602 +1.32(+2.39%)
Jul 11, 2019 56.38 56.42 54.56 55.21 825,318 -1.27(-2.24%)
Jul 10, 2019 56.15 56.65 55.68 56.48 624,102 +0.81(+1.46%)
Jul 09, 2019 56.45 56.85 55.56 55.66 434,657 -1.02(-1.79%)
Jul 08, 2019 57.10 57.29 56.25 56.68 856,441 -0.56(-0.98%)
Jul 05, 2019 56.96 57.46 56.68 57.24 502,886 +0.18(+0.31%)
Jul 03, 2019 56.64 57.23 56.33 57.06 324,109 +0.63(+1.12%)
Jul 02, 2019 55.94 56.78 55.62 56.43 637,410 +0.39(+0.70%)
Jul 01, 2019 55.38 56.81 55.28 56.04 995,846 +1.32(+2.41%)
Jun 28, 2019 54.06 54.76 53.95 54.72 3,750,495 +0.38(+0.71%)
Jun 27, 2019 54.64 55.03 53.90 54.34 754,013 -0.16(-0.29%)
Jun 26, 2019 54.36 54.81 53.59 54.50 644,867 +0.08(+0.15%)
Jun 25, 2019 55.41 55.54 54.25 54.42 712,867 -0.46(-0.84%)
Jun 24, 2019 55.17 55.84 54.66 54.88 752,999 +0.25(+0.46%)
Jun 21, 2019 54.41 54.85 53.96 54.63 1,052,235 -0.04(-0.07%)
Jun 20, 2019 54.90 55.63 54.27 54.67 603,744 +0.07(+0.13%)
Jun 19, 2019 54.04 54.87 53.03 54.59 598,951 +0.68(+1.26%)
Jun 18, 2019 54.52 54.72 53.52 53.92 661,349 -0.35(-0.64%)
Jun 17, 2019 54.51 54.51 53.66 54.27 890,617 +0.31(+0.57%)
Jun 14, 2019 54.13 54.33 53.42 53.96 500,594 -0.43(-0.79%)
Jun 13, 2019 53.80 54.39 53.08 54.39 1,263,856 +0.82(+1.53%)
Jun 12, 2019 53.06 54.07 52.99 53.57 798,336 +0.98(+1.86%)
Jun 11, 2019 53.12 53.76 52.19 52.59 652,140 -0.16(-0.30%)
Jun 10, 2019 50.73 53.83 50.53 52.75 1,283,611 +3.13(+6.30%)
Jun 07, 2019 48.88 49.79 48.68 49.62 529,228 +0.89(+1.83%)
Jun 06, 2019 48.95 49.12 48.09 48.73 618,505 -0.22(-0.45%)
Jun 05, 2019 48.87 49.85 48.22 48.95 583,562 +0.08(+0.16%)
Jun 04, 2019 47.82 48.91 47.63 48.87 653,504 +1.51(+3.20%)
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.