Aarons Holdings Company (NY: AAN )

28.51 USD +0.23 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 45.92 46.50 45.05 45.40 622,177 -1.10(-2.37%)
Jun 29, 2020 45.24 46.83 44.07 46.50 649,206 +2.18(+4.92%)
Jun 26, 2020 43.47 44.41 42.85 44.32 1,885,900 +0.20(+0.45%)
Jun 25, 2020 42.17 44.24 41.90 44.12 528,431 +1.35(+3.16%)
Jun 24, 2020 43.56 44.00 41.53 42.77 480,228 -1.61(-3.63%)
Jun 23, 2020 44.55 44.81 43.58 44.38 401,930 +0.82(+1.88%)
Jun 22, 2020 42.12 44.32 41.19 43.56 641,537 +1.30(+3.08%)
Jun 19, 2020 43.92 44.83 42.20 42.26 1,400,400 -1.12(-2.58%)
Jun 18, 2020 44.02 45.09 43.06 43.38 641,476 -0.93(-2.10%)
Jun 17, 2020 45.45 45.45 44.07 44.31 562,816 -1.19(-2.62%)
Jun 16, 2020 46.30 46.39 43.32 45.50 1,989,669 +1.56(+3.55%)
Jun 15, 2020 41.18 44.36 40.65 43.94 889,353 +0.39(+0.90%)
Jun 12, 2020 44.78 45.01 42.09 43.55 672,400 +1.57(+3.74%)
Jun 11, 2020 42.28 43.91 40.69 41.98 839,251 -3.65(-8.00%)
Jun 10, 2020 48.47 48.91 44.84 45.63 866,255 -2.84(-5.86%)
Jun 09, 2020 48.21 50.09 47.07 48.47 1,159,827 -0.81(-1.64%)
Jun 08, 2020 48.25 49.61 48.04 49.28 1,617,255 +3.71(+8.14%)
Jun 05, 2020 45.84 49.17 45.11 45.57 1,278,900 +1.92(+4.40%)
Jun 04, 2020 40.17 44.24 40.00 43.65 1,593,348 +3.96(+9.98%)
Jun 03, 2020 39.37 40.04 38.94 39.69 965,115 +1.25(+3.25%)
Jun 02, 2020 37.71 38.95 37.18 38.44 758,119 +1.11(+2.97%)
Jun 01, 2020 36.95 37.58 36.29 37.33 740,039 +0.42(+1.14%)
May 29, 2020 35.85 37.76 35.38 36.91 757,600 +0.67(+1.85%)
May 28, 2020 38.57 38.57 35.97 36.24 558,411 -2.14(-5.58%)
May 27, 2020 37.67 39.48 36.42 38.38 735,843 +2.07(+5.70%)
May 26, 2020 35.78 37.08 35.50 36.31 467,291 +2.33(+6.86%)
May 22, 2020 33.82 34.17 33.17 33.98 478,500 +0.28(+0.83%)
May 21, 2020 33.75 34.66 32.63 33.70 1,314,105 -0.06(-0.18%)
May 20, 2020 33.10 34.33 32.91 33.76 701,141 +1.49(+4.62%)
May 19, 2020 33.11 33.75 32.27 32.27 526,510 -1.10(-3.30%)
May 18, 2020 34.08 34.28 33.00 33.37 950,750 +2.07(+6.61%)
May 15, 2020 31.65 31.79 30.73 31.30 933,200 -0.78(-2.43%)
May 14, 2020 28.70 32.39 28.46 32.08 1,181,875 +2.39(+8.05%)
May 13, 2020 32.52 32.60 28.44 29.69 1,738,495 -3.21(-9.76%)
May 12, 2020 34.50 34.73 32.74 32.90 962,293 -1.61(-4.67%)
May 11, 2020 34.97 35.53 33.88 34.51 929,376 -1.27(-3.55%)
May 08, 2020 34.66 36.43 34.54 35.78 1,202,900 +2.43(+7.29%)
May 07, 2020 31.68 34.77 30.39 33.35 1,569,289 +4.55(+15.80%)
May 06, 2020 29.45 30.08 28.68 28.80 708,239 -0.60(-2.04%)
May 05, 2020 31.79 32.14 29.10 29.40 727,012 -1.56(-5.04%)
May 04, 2020 29.62 31.20 28.91 30.96 766,987 +0.45(+1.47%)
May 01, 2020 30.22 30.59 29.64 30.51 1,255,900 -1.40(-4.39%)
Apr 30, 2020 31.42 32.14 30.27 31.91 1,294,110 -0.42(-1.30%)
Apr 29, 2020 29.67 32.90 29.24 32.33 1,784,510 +4.40(+15.75%)
Apr 28, 2020 28.22 28.88 27.25 27.93 729,639 +1.11(+4.14%)
Apr 27, 2020 26.15 27.43 26.01 26.82 598,950 +1.12(+4.36%)
Apr 24, 2020 24.30 26.12 24.30 25.70 1,051,800 +1.56(+6.46%)
Apr 23, 2020 23.54 24.97 23.24 24.14 584,051 +0.52(+2.20%)
Apr 22, 2020 23.83 24.19 23.19 23.62 450,383 +0.36(+1.55%)
Apr 21, 2020 23.86 24.55 23.06 23.26 1,018,567 -1.45(-5.87%)
Apr 20, 2020 23.96 25.38 23.30 24.71 945,167 +0.12(+0.49%)
Apr 17, 2020 24.26 25.24 23.78 24.59 915,000 +1.58(+6.87%)
Apr 16, 2020 23.17 23.50 22.11 23.01 570,223 -0.24(-1.03%)
Apr 15, 2020 24.48 25.05 23.20 23.25 988,505 -2.71(-10.44%)
Apr 14, 2020 25.31 26.33 24.81 25.96 1,309,484 +1.27(+5.14%)
Apr 13, 2020 24.96 24.96 23.67 24.69 779,810 -0.55(-2.18%)
Apr 09, 2020 24.96 26.54 24.36 25.24 1,010,700 +1.57(+6.63%)
Apr 08, 2020 23.00 23.98 22.63 23.67 1,235,604 +0.79(+3.45%)
Apr 07, 2020 22.61 24.78 22.44 22.88 1,425,701 +0.74(+3.34%)
Apr 06, 2020 19.89 22.29 19.79 22.14 1,150,701 +3.52(+18.90%)
Apr 03, 2020 18.97 19.47 18.36 18.62 1,185,400 -0.55(-2.87%)
Apr 02, 2020 19.75 20.58 18.82 19.17 1,099,019 -0.57(-2.89%)
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.