Aarons Holdings Company (NY: AAN )

11.91 -0.10 (-0.83%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.61 22.76 21.38 21.93 1,611,832 +0.22(+1.02%)
Mar 30, 2020 22.39 22.66 20.55 21.71 1,260,720 -1.06(-4.65%)
Mar 27, 2020 21.49 23.35 21.00 22.76 1,332,467 -0.04(-0.17%)
Mar 26, 2020 23.49 24.72 22.38 22.80 1,449,893 -0.07(-0.29%)
Mar 25, 2020 20.36 23.39 19.88 22.87 1,822,275 +2.84(+14.18%)
Mar 24, 2020 16.32 20.18 15.99 20.03 2,086,319 +4.90(+32.38%)
Mar 23, 2020 14.28 16.33 12.52 15.13 2,474,407 +0.69(+4.80%)
Mar 20, 2020 17.70 19.25 14.25 14.44 2,328,546 -3.12(-17.76%)
Mar 19, 2020 17.34 18.96 16.08 17.56 1,974,917 -0.10(-0.54%)
Mar 18, 2020 19.58 20.02 17.25 17.65 2,141,843 -3.34(-15.92%)
Mar 17, 2020 23.52 23.63 19.35 21.00 3,140,361 -2.25(-9.67%)
Mar 16, 2020 26.62 26.85 22.98 23.24 1,618,122 -5.70(-19.68%)
Mar 13, 2020 28.09 29.06 25.04 28.94 1,523,821 +2.28(+8.54%)
Mar 12, 2020 27.09 28.02 25.47 26.66 1,517,250 -2.29(-7.90%)
Mar 11, 2020 31.51 32.12 28.09 28.95 1,588,801 -3.31(-10.27%)
Mar 10, 2020 31.61 32.32 31.15 32.26 1,186,353 +1.12(+3.61%)
Mar 09, 2020 31.47 32.61 30.74 31.14 1,030,372 -2.26(-6.76%)
Mar 06, 2020 32.88 34.31 32.86 33.40 1,083,624 -1.07(-3.09%)
Mar 05, 2020 35.60 35.88 33.24 34.46 1,399,959 -1.81(-4.98%)
Mar 04, 2020 36.60 36.60 35.10 36.27 1,042,460 +0.11(+0.29%)
Mar 03, 2020 37.25 37.94 35.70 36.16 1,025,978 -1.06(-2.84%)
Mar 02, 2020 38.03 38.03 35.95 37.22 1,642,072 -0.56(-1.47%)
Feb 28, 2020 38.61 38.87 36.69 37.78 2,226,595 -1.56(-3.96%)
Feb 27, 2020 38.41 40.29 37.90 39.33 1,462,907 -0.53(-1.33%)
Feb 26, 2020 41.43 41.43 39.55 39.86 1,202,814 -1.15(-2.81%)
Feb 25, 2020 41.55 41.64 40.39 41.01 1,543,085 -0.56(-1.34%)
Feb 24, 2020 39.41 41.95 39.18 41.57 2,245,884 -0.05(-0.12%)
Feb 21, 2020 43.33 43.57 41.44 41.62 2,012,014 -2.04(-4.66%)
Feb 20, 2020 47.20 47.59 42.47 43.65 5,339,410 -10.28(-19.06%)
Feb 19, 2020 55.45 55.69 53.72 53.93 1,103,911 -1.34(-2.43%)
Feb 18, 2020 56.01 56.24 55.10 55.28 763,187 -0.62(-1.12%)
Feb 14, 2020 56.16 56.53 55.34 55.90 436,969 -0.12(-0.21%)
Feb 13, 2020 55.56 56.29 55.49 56.02 432,675 +0.43(+0.78%)
Feb 12, 2020 56.67 57.12 55.11 55.58 541,680 -0.65(-1.16%)
Feb 11, 2020 54.78 56.46 54.46 56.24 780,262 +1.77(+3.24%)
Feb 10, 2020 53.38 54.99 53.31 54.47 804,877 +1.16(+2.18%)
Feb 07, 2020 54.45 54.46 53.15 53.31 666,645 -1.37(-2.51%)
Feb 06, 2020 54.49 55.14 53.92 54.68 619,729 +0.34(+0.62%)
Feb 05, 2020 54.27 55.15 53.84 54.34 1,020,765 +1.17(+2.20%)
Feb 04, 2020 58.78 58.82 52.43 53.17 3,029,955 -4.81(-8.30%)
Feb 03, 2020 57.27 58.42 56.74 57.98 970,026 +0.97(+1.70%)
Jan 31, 2020 60.44 60.45 56.98 57.01 944,631 -3.30(-5.48%)
Jan 30, 2020 60.66 61.36 59.98 60.32 517,043 -0.88(-1.44%)
Jan 29, 2020 60.55 61.58 60.46 61.20 610,968 +0.91(+1.51%)
Jan 28, 2020 59.33 60.57 59.17 60.29 397,940 +1.28(+2.16%)
Jan 27, 2020 58.10 59.42 57.64 59.01 695,696 -0.04(-0.07%)
Jan 24, 2020 58.81 59.81 58.40 59.05 612,714 +0.12(+0.20%)
Jan 23, 2020 58.61 59.44 58.01 58.94 586,991 +0.23(+0.39%)
Jan 22, 2020 58.21 59.11 58.15 58.70 494,930 +0.72(+1.24%)
Jan 21, 2020 58.89 58.94 56.81 57.98 635,853 -0.97(-1.65%)
Jan 17, 2020 58.58 59.20 58.25 58.95 1,001,999 +1.10(+1.89%)
Jan 16, 2020 57.69 58.21 56.95 57.86 508,726 +0.56(+0.97%)
Jan 15, 2020 56.35 57.48 56.29 57.30 622,867 +0.61(+1.08%)
Jan 14, 2020 55.93 56.70 55.62 56.69 448,026 +0.71(+1.27%)
Jan 13, 2020 55.44 56.22 55.23 55.98 587,394 +0.54(+0.97%)
Jan 10, 2020 55.68 56.10 55.15 55.44 568,882 -0.17(-0.31%)
Jan 09, 2020 56.59 56.68 55.21 55.61 715,324 -0.67(-1.19%)
Jan 08, 2020 55.52 56.73 55.52 56.28 620,502 +0.97(+1.75%)
Jan 07, 2020 55.38 55.81 55.06 55.31 518,694 -0.09(-0.16%)
Jan 06, 2020 54.42 55.57 53.89 55.40 573,638 +0.68(+1.25%)
Jan 03, 2020 54.82 55.31 54.27 54.72 486,527 -0.67(-1.21%)
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.