Aarons Holdings Company (NY: AAN )

12.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 52.48 53.81 49.58 50.38 965,684 -2.41(-4.57%)
Oct 29, 2020 52.98 56.25 52.06 52.79 1,043,409 +0.04(+0.07%)
Oct 28, 2020 53.26 54.26 52.40 52.75 513,392 -1.59(-2.93%)
Oct 27, 2020 54.35 55.22 53.82 54.35 388,938 -0.28(-0.51%)
Oct 26, 2020 55.22 55.85 53.47 54.62 368,910 -1.66(-2.95%)
Oct 23, 2020 57.10 57.38 55.35 56.28 251,741 -0.32(-0.56%)
Oct 22, 2020 55.71 56.83 54.76 56.60 504,820 +1.50(+2.73%)
Oct 21, 2020 56.39 56.39 54.51 55.10 560,444 -1.29(-2.29%)
Oct 20, 2020 57.10 58.13 56.24 56.39 394,458 -0.31(-0.54%)
Oct 19, 2020 56.79 58.38 56.56 56.70 350,046 -0.40(-0.71%)
Oct 16, 2020 57.43 58.64 56.93 57.10 419,777 -0.25(-0.44%)
Oct 15, 2020 55.17 57.58 55.12 57.35 520,950 +1.44(+2.57%)
Oct 14, 2020 56.94 57.78 55.89 55.92 569,156 -1.03(-1.81%)
Oct 13, 2020 56.88 58.04 56.14 56.95 557,141 -0.02(-0.03%)
Oct 12, 2020 56.50 57.31 56.32 56.97 389,257 +0.40(+0.72%)
Oct 09, 2020 58.47 58.99 56.45 56.56 505,869 -1.02(-1.77%)
Oct 08, 2020 57.67 57.95 56.66 57.58 419,047 +0.65(+1.13%)
Oct 07, 2020 56.17 57.80 56.10 56.94 462,688 +1.45(+2.61%)
Oct 06, 2020 57.72 57.97 55.06 55.49 549,698 -1.38(-2.42%)
Oct 05, 2020 55.91 57.04 55.24 56.87 443,651 +1.82(+3.31%)
Oct 02, 2020 53.01 55.36 52.82 55.05 374,241 +0.89(+1.64%)
Oct 01, 2020 54.73 55.27 52.98 54.16 633,521 -0.45(-0.83%)
Sep 30, 2020 55.51 56.96 53.82 54.62 664,166 -0.61(-1.10%)
Sep 29, 2020 55.92 55.92 54.14 55.22 348,352 -0.54(-0.97%)
Sep 28, 2020 54.80 55.80 54.09 55.76 388,609 +2.08(+3.88%)
Sep 25, 2020 51.86 53.95 51.48 53.68 497,778 +1.23(+2.35%)
Sep 24, 2020 54.02 54.90 52.42 52.45 399,499 -1.74(-3.22%)
Sep 23, 2020 55.20 55.68 53.85 54.19 613,768 -0.70(-1.28%)
Sep 22, 2020 54.13 55.12 53.72 54.89 464,873 +1.30(+2.43%)
Sep 21, 2020 53.00 54.36 52.07 53.59 1,266,310 -0.57(-1.05%)
Sep 18, 2020 54.82 54.98 53.41 54.16 1,213,277 -0.55(-1.00%)
Sep 17, 2020 54.31 55.26 53.54 54.71 523,339 -0.48(-0.87%)
Sep 16, 2020 56.49 56.72 55.09 55.19 530,118 -1.04(-1.85%)
Sep 15, 2020 56.34 57.18 55.19 56.23 581,672 +0.18(+0.33%)
Sep 14, 2020 56.66 56.88 55.73 56.05 470,431 +0.04(+0.07%)
Sep 11, 2020 57.86 58.05 54.74 56.01 763,009 -1.00(-1.76%)
Sep 10, 2020 56.66 58.48 55.78 57.02 1,797,149 +3.88(+7.31%)
Sep 09, 2020 53.48 53.76 51.98 53.13 480,620 -0.13(-0.25%)
Sep 08, 2020 51.64 53.98 51.54 53.27 665,761 +0.60(+1.13%)
Sep 04, 2020 54.39 54.47 51.05 52.67 490,750 -0.92(-1.73%)
Sep 03, 2020 55.65 55.87 52.88 53.60 673,481 -1.72(-3.12%)
Sep 02, 2020 55.09 55.44 53.52 55.32 532,396 +0.84(+1.54%)
Sep 01, 2020 53.59 55.44 53.22 54.48 493,004 +0.64(+1.18%)
Aug 31, 2020 55.00 55.34 52.27 53.85 962,330 -0.99(-1.81%)
Aug 28, 2020 55.15 56.30 54.36 54.84 704,156 +0.00(+0.00%)
Aug 27, 2020 54.91 56.20 54.25 54.84 445,502 +0.46(+0.85%)
Aug 26, 2020 54.88 55.60 54.12 54.38 351,136 -0.49(-0.90%)
Aug 25, 2020 56.30 56.50 54.83 54.87 399,674 -1.11(-1.98%)
Aug 24, 2020 55.40 56.08 54.74 55.97 698,801 +1.33(+2.43%)
Aug 21, 2020 54.17 55.85 53.97 54.65 691,805 +0.00(+0.00%)
Aug 20, 2020 54.12 55.81 54.12 54.65 399,176 -0.24(-0.44%)
Aug 19, 2020 54.82 55.24 53.71 54.89 480,300 +0.33(+0.60%)
Aug 18, 2020 54.91 55.16 53.69 54.56 574,255 -0.70(-1.27%)
Aug 17, 2020 56.59 56.83 55.06 55.26 463,223 -1.06(-1.88%)
Aug 14, 2020 55.87 56.66 55.33 56.32 340,556 +0.05(+0.09%)
Aug 13, 2020 56.44 57.29 55.12 56.27 876,444 -0.76(-1.33%)
Aug 12, 2020 56.09 57.71 55.54 57.03 1,794,144 +1.87(+3.39%)
Aug 11, 2020 55.60 56.61 55.03 55.17 1,081,376 +0.40(+0.72%)
Aug 10, 2020 52.94 55.27 52.72 54.77 1,295,590 +2.15(+4.08%)
Aug 07, 2020 52.02 52.69 51.61 52.62 701,354 +0.30(+0.57%)
Aug 06, 2020 51.96 52.73 51.10 52.32 734,514 +0.41(+0.80%)
Aug 05, 2020 50.77 52.14 49.62 51.91 955,587 +1.61(+3.20%)
Aug 04, 2020 49.68 51.00 49.58 50.30 670,943 +0.59(+1.18%)
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.