Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.53 47.32 45.54 46.70 1,754,401 -0.52(-1.10%)
Jul 30, 2020 48.32 50.03 46.59 47.21 1,541,667 -1.46(-3.00%)
Jul 29, 2020 43.85 50.29 43.85 48.67 4,648,102 +8.25(+20.41%)
Jul 28, 2020 40.83 41.74 40.42 40.42 691,130 -0.72(-1.74%)
Jul 27, 2020 40.23 41.25 39.75 41.14 736,170 +1.14(+2.84%)
Jul 24, 2020 40.16 40.65 39.38 40.00 484,527 -0.21(-0.53%)
Jul 23, 2020 39.41 40.87 39.25 40.22 534,659 +0.46(+1.15%)
Jul 22, 2020 38.70 39.97 38.49 39.76 424,704 +0.66(+1.69%)
Jul 21, 2020 38.57 39.63 38.52 39.10 385,995 +0.97(+2.53%)
Jul 20, 2020 38.30 38.52 37.67 38.13 349,571 -0.47(-1.23%)
Jul 17, 2020 39.77 39.98 38.48 38.61 453,686 -0.81(-2.04%)
Jul 16, 2020 39.80 40.34 38.74 39.41 476,493 -0.77(-1.92%)
Jul 15, 2020 39.82 40.68 39.07 40.18 802,797 +1.85(+4.83%)
Jul 14, 2020 37.81 38.64 37.27 38.33 667,508 +0.38(+0.99%)
Jul 13, 2020 39.78 40.16 37.93 37.95 537,163 -1.51(-3.83%)
Jul 10, 2020 39.29 39.92 38.62 39.46 410,887 +0.26(+0.66%)
Jul 09, 2020 39.04 39.52 38.61 39.21 579,751 -0.01(-0.02%)
Jul 08, 2020 38.70 39.43 38.23 39.21 645,644 +0.33(+0.85%)
Jul 07, 2020 39.67 39.73 38.27 38.88 939,786 -1.42(-3.53%)
Jul 06, 2020 41.37 41.37 39.64 40.31 614,363 +0.28(+0.69%)
Jul 02, 2020 41.88 42.44 39.86 40.03 461,508 -0.50(-1.24%)
Jul 01, 2020 40.42 41.68 39.70 40.53 668,103 -0.10(-0.24%)
Jun 30, 2020 41.09 41.61 40.31 40.63 695,253 -0.98(-2.37%)
Jun 29, 2020 40.48 41.91 39.44 41.61 725,457 +1.95(+4.92%)
Jun 26, 2020 38.90 39.74 38.35 39.66 2,107,405 +0.18(+0.45%)
Jun 25, 2020 37.74 39.59 37.50 39.48 590,497 +1.21(+3.16%)
Jun 24, 2020 38.98 39.38 37.16 38.27 536,632 -1.44(-3.63%)
Jun 23, 2020 39.87 40.10 38.99 39.72 449,138 +0.73(+1.88%)
Jun 22, 2020 37.69 39.66 36.86 38.98 716,887 +1.16(+3.08%)
Jun 19, 2020 39.30 40.12 37.76 37.82 1,564,881 -1.00(-2.58%)
Jun 18, 2020 39.39 40.35 38.53 38.82 716,819 -0.83(-2.10%)
Jun 17, 2020 40.67 40.67 39.44 39.65 628,920 -1.03(-2.53%)
Jun 16, 2020 41.40 41.48 38.73 40.68 2,225,318 +1.39(+3.55%)
Jun 15, 2020 36.82 39.66 36.35 39.29 994,684 +0.35(+0.90%)
Jun 12, 2020 40.04 40.24 37.63 38.94 752,036 +1.40(+3.74%)
Jun 11, 2020 37.80 39.26 36.38 37.53 938,648 -3.26(-8.00%)
Jun 10, 2020 43.34 43.73 40.09 40.80 968,851 -2.54(-5.86%)
Jun 09, 2020 43.10 44.79 42.09 43.34 1,297,192 -0.72(-1.64%)
Jun 08, 2020 43.14 44.35 42.95 44.06 1,808,797 +3.32(+8.14%)
Jun 05, 2020 40.99 43.96 40.33 40.74 1,430,368 +1.72(+4.40%)
Jun 04, 2020 35.92 39.56 35.76 39.03 1,782,058 +3.54(+9.98%)
Jun 03, 2020 35.20 35.80 34.82 35.49 1,079,419 +1.12(+3.25%)
Jun 02, 2020 33.72 34.83 33.24 34.37 847,907 +0.99(+2.97%)
Jun 01, 2020 33.04 33.60 32.45 33.38 827,686 +0.38(+1.14%)
May 29, 2020 32.05 33.76 31.63 33.00 847,327 +0.60(+1.85%)
May 28, 2020 34.49 34.49 32.16 32.40 624,547 -1.91(-5.58%)
May 27, 2020 33.68 35.30 32.56 34.32 822,993 +1.85(+5.70%)
May 26, 2020 31.99 33.15 31.74 32.47 522,635 +2.08(+6.86%)
May 22, 2020 30.24 30.55 29.66 30.38 535,171 +0.25(+0.83%)
May 21, 2020 30.18 30.99 29.17 30.13 1,469,743 -0.05(-0.18%)
May 20, 2020 29.59 30.69 29.43 30.18 784,181 +1.33(+4.62%)
May 19, 2020 29.60 30.18 28.85 28.85 588,868 -0.98(-3.30%)
May 18, 2020 30.47 30.65 29.51 29.84 1,063,353 +1.85(+6.61%)
May 15, 2020 28.30 28.42 27.48 27.99 1,043,724 -0.70(-2.43%)
May 14, 2020 25.66 28.96 25.45 28.68 1,321,852 +2.14(+8.05%)
May 13, 2020 29.08 29.15 25.43 26.55 1,944,396 -2.87(-9.76%)
May 12, 2020 30.85 31.05 29.27 29.42 1,076,263 -1.44(-4.67%)
May 11, 2020 31.27 31.77 30.29 30.86 1,039,448 -1.14(-3.55%)
May 08, 2020 30.99 32.57 30.88 31.99 1,345,367 +2.17(+7.29%)
May 07, 2020 28.33 31.09 27.17 29.82 1,755,150 +4.07(+15.80%)
May 06, 2020 26.33 26.89 25.64 25.75 792,120 -0.54(-2.04%)
May 05, 2020 28.42 28.74 26.02 26.29 813,116 -1.39(-5.04%)
May 04, 2020 26.48 27.90 25.85 27.68 857,826 +0.40(+1.47%)
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.