Skip to main content

Aarons Holdings Company (NY: AAN )

7.490 +0.080 (+1.08%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.16 51.47 48.61 50.08 1,034,607 -0.92(-1.81%)
Aug 28, 2020 51.29 52.37 50.56 51.01 757,043 +0.00(+0.00%)
Aug 27, 2020 51.08 52.27 50.46 51.01 478,962 +0.43(+0.85%)
Aug 26, 2020 51.04 51.71 50.33 50.58 377,509 -0.46(-0.90%)
Aug 25, 2020 52.37 52.56 51.00 51.03 429,692 -1.03(-1.98%)
Aug 24, 2020 51.53 52.16 50.92 52.06 751,286 +1.24(+2.43%)
Aug 21, 2020 50.39 51.95 50.20 50.83 743,763 +0.00(+0.00%)
Aug 20, 2020 50.34 51.91 50.34 50.83 429,156 -0.22(-0.44%)
Aug 19, 2020 50.99 51.38 49.96 51.05 516,374 +0.30(+0.60%)
Aug 18, 2020 51.08 51.30 49.94 50.75 617,385 -0.65(-1.27%)
Aug 17, 2020 52.64 52.86 51.21 51.40 498,014 -0.99(-1.88%)
Aug 14, 2020 51.97 52.70 51.46 52.39 366,134 +0.04(+0.09%)
Aug 13, 2020 52.49 53.28 51.27 52.34 942,271 -0.71(-1.33%)
Aug 12, 2020 52.17 53.68 51.66 53.05 1,928,896 +1.74(+3.39%)
Aug 11, 2020 51.71 52.66 51.19 51.31 1,162,595 +0.37(+0.72%)
Aug 10, 2020 49.24 51.41 49.04 50.94 1,392,897 +2.00(+4.08%)
Aug 07, 2020 48.38 49.01 48.00 48.95 754,030 +0.28(+0.57%)
Aug 06, 2020 48.33 49.04 47.53 48.67 789,680 +0.39(+0.80%)
Aug 05, 2020 47.23 48.50 46.15 48.28 1,027,358 +1.50(+3.20%)
Aug 04, 2020 46.21 47.44 46.11 46.79 721,336 +0.55(+1.18%)
Aug 03, 2020 47.14 47.54 46.17 46.24 1,292,115 -0.52(-1.11%)
Jul 31, 2020 46.60 47.39 45.60 46.76 1,752,002 -0.52(-1.10%)
Jul 30, 2020 48.39 50.10 46.65 47.28 1,539,559 -1.46(-3.00%)
Jul 29, 2020 43.91 50.36 43.91 48.74 4,641,744 +8.26(+20.41%)
Jul 28, 2020 40.88 41.79 40.48 40.48 690,185 -0.72(-1.74%)
Jul 27, 2020 40.29 41.30 39.81 41.19 735,163 +1.14(+2.84%)
Jul 24, 2020 40.22 40.71 39.43 40.06 483,865 -0.22(-0.53%)
Jul 23, 2020 39.47 40.93 39.30 40.27 533,927 +0.46(+1.15%)
Jul 22, 2020 38.75 40.03 38.54 39.81 424,124 +0.66(+1.69%)
Jul 21, 2020 38.62 39.68 38.57 39.15 385,467 +0.97(+2.53%)
Jul 20, 2020 38.35 38.57 37.73 38.18 349,093 -0.47(-1.23%)
Jul 17, 2020 39.82 40.04 38.53 38.66 453,065 -0.81(-2.04%)
Jul 16, 2020 39.86 40.39 38.79 39.47 475,841 -0.77(-1.92%)
Jul 15, 2020 39.88 40.74 39.12 40.24 801,699 +1.86(+4.83%)
Jul 14, 2020 37.86 38.69 37.32 38.38 666,595 +0.38(+0.99%)
Jul 13, 2020 39.83 40.22 37.98 38.00 536,428 -1.51(-3.83%)
Jul 10, 2020 39.35 39.98 38.68 39.52 410,325 +0.26(+0.66%)
Jul 09, 2020 39.10 39.57 38.67 39.26 578,958 -0.01(-0.02%)
Jul 08, 2020 38.76 39.48 38.28 39.27 644,761 +0.33(+0.85%)
Jul 07, 2020 39.72 39.79 38.32 38.94 938,500 -1.42(-3.53%)
Jul 06, 2020 41.43 41.43 39.70 40.36 613,523 +0.28(+0.69%)
Jul 02, 2020 41.94 42.49 39.91 40.08 460,877 -0.50(-1.24%)
Jul 01, 2020 40.48 41.73 39.75 40.59 667,189 -0.10(-0.24%)
Jun 30, 2020 41.15 41.67 40.37 40.68 694,302 -0.99(-2.37%)
Jun 29, 2020 40.54 41.97 39.49 41.67 724,465 +1.95(+4.92%)
Jun 26, 2020 38.95 39.80 38.40 39.72 2,104,522 +0.18(+0.45%)
Jun 25, 2020 37.79 39.64 37.55 39.54 589,689 +1.21(+3.16%)
Jun 24, 2020 39.03 39.43 37.22 38.33 535,898 -1.44(-3.63%)
Jun 23, 2020 39.92 40.16 39.05 39.77 448,523 +0.73(+1.88%)
Jun 22, 2020 37.74 39.72 36.91 39.03 715,907 +1.16(+3.08%)
Jun 19, 2020 39.36 40.17 37.82 37.87 1,562,741 -1.00(-2.58%)
Jun 18, 2020 39.45 40.41 38.59 38.87 715,839 -0.83(-2.10%)
Jun 17, 2020 40.73 40.73 39.49 39.71 628,060 -1.03(-2.53%)
Jun 16, 2020 41.45 41.53 38.79 40.74 2,222,275 +1.40(+3.55%)
Jun 15, 2020 36.87 39.72 36.40 39.34 993,324 +0.35(+0.90%)
Jun 12, 2020 40.09 40.30 37.68 38.99 751,008 +1.41(+3.74%)
Jun 11, 2020 37.85 39.31 36.43 37.59 937,365 -3.27(-8.00%)
Jun 10, 2020 43.40 43.79 40.15 40.85 967,526 -2.54(-5.86%)
Jun 09, 2020 43.16 44.85 42.14 43.40 1,295,418 -0.73(-1.64%)
Jun 08, 2020 43.20 44.42 43.01 44.12 1,806,323 +3.32(+8.14%)
Jun 05, 2020 41.04 44.02 40.39 40.80 1,428,412 +1.72(+4.40%)
Jun 04, 2020 35.97 39.61 35.81 39.08 1,779,621 +3.55(+9.98%)
Jun 03, 2020 35.25 35.85 34.86 35.54 1,077,943 +1.12(+3.25%)
Jun 02, 2020 33.76 34.87 33.29 34.42 846,748 +0.99(+2.97%)
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.