Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 60.70 62.24 59.21 59.54 728,805 -0.40(-0.67%)
Jul 31, 2019 60.31 61.48 59.57 59.94 732,118 -0.11(-0.19%)
Jul 30, 2019 58.94 60.43 57.19 60.05 784,233 -0.44(-0.72%)
Jul 29, 2019 60.45 60.70 59.50 60.49 669,068 -0.43(-0.70%)
Jul 26, 2019 60.33 61.04 59.64 60.91 604,673 +1.53(+2.58%)
Jul 25, 2019 65.06 65.06 58.47 59.38 1,359,693 -2.41(-3.89%)
Jul 24, 2019 59.86 61.81 59.42 61.79 975,151 +1.50(+2.49%)
Jul 23, 2019 60.21 60.42 59.73 60.29 551,830 +0.37(+0.62%)
Jul 22, 2019 60.29 61.33 59.87 59.92 592,889 -0.26(-0.43%)
Jul 19, 2019 60.35 61.10 60.11 60.17 547,972 -0.27(-0.44%)
Jul 18, 2019 59.87 60.64 59.47 60.44 471,783 +0.41(+0.68%)
Jul 17, 2019 60.78 60.89 59.50 60.03 582,461 -0.98(-1.60%)
Jul 16, 2019 61.14 62.15 60.98 61.01 586,967 +0.06(+0.09%)
Jul 15, 2019 60.32 61.18 59.75 60.95 540,166 +0.65(+1.07%)
Jul 12, 2019 59.07 60.64 58.95 60.31 580,793 +1.41(+2.39%)
Jul 11, 2019 60.14 60.19 58.21 58.90 773,625 -1.35(-2.24%)
Jul 10, 2019 59.91 60.44 59.40 60.25 585,012 +0.87(+1.46%)
Jul 09, 2019 60.22 60.65 59.27 59.38 407,433 -1.08(-1.79%)
Jul 08, 2019 60.91 61.11 60.01 60.47 802,799 -0.60(-0.98%)
Jul 05, 2019 60.76 61.30 60.47 61.07 471,388 +0.19(+0.31%)
Jul 03, 2019 60.43 61.06 60.10 60.88 303,809 +0.67(+1.12%)
Jul 02, 2019 59.68 60.57 59.34 60.20 597,486 +0.42(+0.70%)
Jul 01, 2019 59.08 60.61 58.97 59.78 933,472 +1.41(+2.41%)
Jun 28, 2019 57.67 58.41 57.56 58.38 3,515,586 +0.41(+0.71%)
Jun 27, 2019 58.29 58.70 57.50 57.97 706,786 -0.17(-0.29%)
Jun 26, 2019 58.00 58.47 57.17 58.14 604,477 +0.09(+0.15%)
Jun 25, 2019 59.12 59.25 57.87 58.05 668,218 -0.49(-0.84%)
Jun 24, 2019 58.85 59.57 58.31 58.55 705,835 +0.27(+0.46%)
Jun 21, 2019 58.04 58.52 57.57 58.28 986,329 -0.04(-0.07%)
Jun 20, 2019 58.57 59.35 57.90 58.32 565,929 +0.08(+0.13%)
Jun 19, 2019 57.65 58.54 56.57 58.24 561,436 +0.72(+1.26%)
Jun 18, 2019 58.17 58.38 57.09 57.52 619,926 -0.37(-0.64%)
Jun 17, 2019 58.15 58.15 57.24 57.89 834,834 +0.33(+0.57%)
Jun 14, 2019 57.74 57.96 56.99 57.56 469,240 -0.46(-0.79%)
Jun 13, 2019 57.39 58.02 56.62 58.02 1,184,696 +0.87(+1.53%)
Jun 12, 2019 56.60 57.69 56.53 57.15 748,333 +1.05(+1.86%)
Jun 11, 2019 56.67 57.35 55.68 56.10 611,294 -0.17(-0.30%)
Jun 10, 2019 54.11 57.43 53.91 56.27 1,203,213 +3.33(+6.30%)
Jun 07, 2019 52.15 53.11 51.93 52.94 496,081 +0.95(+1.83%)
Jun 06, 2019 52.22 52.40 51.30 51.99 579,765 -0.24(-0.45%)
Jun 05, 2019 52.14 53.18 51.45 52.22 547,011 +0.09(+0.16%)
Jun 04, 2019 51.02 52.18 50.82 52.14 612,572 +1.62(+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.