Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.05 44.82 43.62 44.55 561,979 +0.41(+0.93%)
Jan 30, 2019 44.04 44.39 43.11 44.14 597,656 +0.44(+1.00%)
Jan 29, 2019 43.29 44.11 42.24 43.70 617,453 -0.43(-0.97%)
Jan 28, 2019 44.34 44.50 43.34 44.13 418,325 -0.36(-0.82%)
Jan 25, 2019 44.57 44.93 44.21 44.50 534,531 +0.53(+1.19%)
Jan 24, 2019 42.44 44.03 42.19 43.97 533,586 +1.66(+3.93%)
Jan 23, 2019 42.92 43.22 41.86 42.31 460,540 -0.53(-1.25%)
Jan 22, 2019 42.78 43.62 42.65 42.84 427,946 -0.27(-0.62%)
Jan 18, 2019 42.39 43.65 42.20 43.11 549,813 +0.95(+2.26%)
Jan 17, 2019 41.60 42.45 41.39 42.16 660,430 +0.35(+0.83%)
Jan 16, 2019 40.95 42.06 40.67 41.81 499,189 +0.90(+2.20%)
Jan 15, 2019 41.24 41.65 40.71 40.91 522,401 -0.17(-0.41%)
Jan 14, 2019 40.93 41.58 40.74 41.08 353,383 -0.29(-0.71%)
Jan 11, 2019 41.17 41.87 40.95 41.37 316,089 +0.13(+0.32%)
Jan 10, 2019 40.95 41.29 40.41 41.24 426,834 -0.08(-0.19%)
Jan 09, 2019 40.66 41.60 40.39 41.32 552,660 +0.92(+2.27%)
Jan 08, 2019 40.31 40.54 39.33 40.40 345,232 +0.47(+1.18%)
Jan 07, 2019 39.20 40.49 38.84 39.93 498,679 +0.78(+2.00%)
Jan 04, 2019 38.64 39.58 38.05 39.15 720,275 +1.09(+2.88%)
Jan 03, 2019 38.19 38.69 37.23 38.05 642,457 -0.64(-1.66%)
Jan 02, 2019 36.79 38.73 36.67 38.69 887,218 +1.27(+3.40%)
Dec 31, 2018 37.64 37.97 36.45 37.42 549,701 -0.01(-0.02%)
Dec 28, 2018 37.08 37.97 36.95 37.43 380,138 +0.39(+1.06%)
Dec 27, 2018 36.94 37.15 35.69 37.04 570,487 -0.38(-1.02%)
Dec 26, 2018 35.34 37.47 35.22 37.42 493,862 +2.22(+6.32%)
Dec 24, 2018 36.11 36.40 34.96 35.20 406,095 -1.08(-2.97%)
Dec 21, 2018 37.31 37.42 35.71 36.27 2,282,968 -1.05(-2.81%)
Dec 20, 2018 37.90 38.22 36.35 37.32 951,023 -0.27(-0.71%)
Dec 19, 2018 38.33 39.33 37.40 37.59 834,895 -0.60(-1.57%)
Dec 18, 2018 37.35 38.73 36.91 38.19 1,490,315 +2.14(+5.94%)
Dec 17, 2018 36.48 37.06 35.84 36.05 776,915 -0.68(-1.84%)
Dec 14, 2018 37.04 37.46 36.65 36.72 540,478 -0.56(-1.50%)
Dec 13, 2018 38.41 38.41 36.78 37.28 808,639 -1.39(-3.59%)
Dec 12, 2018 39.22 39.22 38.22 38.67 474,323 -0.14(-0.37%)
Dec 11, 2018 39.44 40.09 38.55 38.81 626,234 -0.12(-0.30%)
Dec 10, 2018 39.10 39.80 38.66 38.93 685,460 -0.11(-0.27%)
Dec 07, 2018 39.39 39.90 38.59 39.04 928,236 -0.51(-1.28%)
Dec 06, 2018 38.67 39.66 37.69 39.54 923,630 +0.30(+0.77%)
Dec 04, 2018 41.95 42.28 39.14 39.24 591,084 -2.67(-6.37%)
Dec 03, 2018 42.17 42.39 40.93 41.91 617,923 +0.29(+0.71%)
Nov 30, 2018 42.26 42.44 41.22 41.62 539,241 -0.65(-1.54%)
Nov 29, 2018 41.62 42.47 41.53 42.26 625,476 +0.38(+0.91%)
Nov 28, 2018 42.08 42.35 40.80 41.88 851,840 -0.05(-0.13%)
Nov 27, 2018 43.14 43.49 41.58 41.94 1,042,592 -1.34(-3.10%)
Nov 26, 2018 43.70 44.28 42.92 43.28 773,642 +0.16(+0.37%)
Nov 23, 2018 42.74 43.87 42.74 43.12 324,106 +0.20(+0.48%)
Nov 21, 2018 42.91 42.91 42.91 0 +0.15(+0.35%)
Nov 20, 2018 42.52 43.53 42.25 42.76 452,514 -0.59(-1.35%)
Nov 19, 2018 44.49 45.07 43.21 43.35 568,465 -1.25(-2.81%)
Nov 16, 2018 43.72 44.81 43.35 44.60 463,218 +0.44(+1.01%)
Nov 15, 2018 43.14 44.21 42.41 44.16 584,279 +0.61(+1.41%)
Nov 14, 2018 44.80 45.48 43.44 43.54 979,770 -0.68(-1.55%)
Nov 13, 2018 43.95 45.01 43.95 44.23 895,464 +0.60(+1.39%)
Nov 12, 2018 44.19 44.69 43.57 43.62 1,254,111 -0.46(-1.05%)
Nov 09, 2018 45.09 45.67 43.73 44.09 562,070 -0.93(-2.07%)
Nov 08, 2018 45.41 45.94 44.84 45.02 435,799 -0.37(-0.82%)
Nov 07, 2018 45.09 45.53 44.40 45.39 752,164 +0.50(+1.11%)
Nov 06, 2018 43.75 45.11 43.22 44.90 752,627 +1.07(+2.43%)
Nov 05, 2018 43.60 44.09 43.19 43.83 599,512 +0.33(+0.76%)
Nov 02, 2018 43.21 44.90 42.74 43.50 1,065,437 +0.60(+1.39%)
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.