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 (%)
May 29, 2020 32.10 33.81 31.68 33.05 846,168 +0.60(+1.85%)
May 28, 2020 34.53 34.53 32.21 32.45 623,693 -1.92(-5.58%)
May 27, 2020 33.73 35.35 32.61 34.36 821,868 +1.85(+5.70%)
May 26, 2020 32.03 33.20 31.78 32.51 521,920 +2.09(+6.86%)
May 22, 2020 30.28 30.59 29.70 30.42 534,439 +0.25(+0.83%)
May 21, 2020 30.22 31.03 29.21 30.17 1,467,732 -0.05(-0.18%)
May 20, 2020 29.64 30.74 29.47 30.23 783,109 +1.33(+4.62%)
May 19, 2020 29.64 30.22 28.89 28.89 588,062 -0.98(-3.30%)
May 18, 2020 30.51 30.69 29.55 29.88 1,061,899 +1.85(+6.61%)
May 15, 2020 28.34 28.46 27.51 28.02 1,042,297 -0.70(-2.43%)
May 14, 2020 25.70 29.00 25.48 28.72 1,320,044 +2.14(+8.05%)
May 13, 2020 29.12 29.19 25.46 26.58 1,941,736 -2.87(-9.76%)
May 12, 2020 30.89 31.09 29.31 29.46 1,074,791 -1.44(-4.67%)
May 11, 2020 31.31 31.81 30.33 30.90 1,038,026 -1.14(-3.55%)
May 08, 2020 31.03 32.62 30.92 32.03 1,343,527 +2.18(+7.29%)
May 07, 2020 28.36 31.13 27.21 29.86 1,752,749 +4.07(+15.80%)
May 06, 2020 26.37 26.93 25.68 25.79 791,037 -0.54(-2.04%)
May 05, 2020 28.46 28.78 26.05 26.32 812,004 -1.40(-5.04%)
May 04, 2020 26.52 27.93 25.88 27.72 856,653 +0.40(+1.47%)
May 01, 2020 27.06 27.39 26.54 27.32 1,402,723 -1.25(-4.39%)
Apr 30, 2020 28.13 28.78 27.10 28.57 1,445,400 -0.38(-1.30%)
Apr 29, 2020 26.56 29.46 26.18 28.95 1,993,131 +3.94(+15.75%)
Apr 28, 2020 25.27 25.86 24.39 25.01 814,938 +0.99(+4.14%)
Apr 27, 2020 23.41 24.56 23.29 24.01 668,971 +1.00(+4.36%)
Apr 24, 2020 21.76 23.39 21.76 23.01 1,174,762 +1.40(+6.46%)
Apr 23, 2020 21.08 22.36 20.80 21.61 652,330 +0.47(+2.20%)
Apr 22, 2020 21.34 21.65 20.76 21.15 503,035 +0.32(+1.55%)
Apr 21, 2020 21.36 21.98 20.65 20.83 1,137,644 -1.30(-5.87%)
Apr 20, 2020 21.45 22.72 20.86 22.12 1,055,663 +0.11(+0.49%)
Apr 17, 2020 21.72 22.60 21.29 22.02 1,021,969 +1.41(+6.87%)
Apr 16, 2020 20.74 21.04 19.80 20.60 636,885 -0.21(-1.03%)
Apr 15, 2020 21.92 22.43 20.77 20.82 1,104,068 -2.43(-10.44%)
Apr 14, 2020 22.66 23.57 22.21 23.24 1,462,571 +1.14(+5.14%)
Apr 13, 2020 22.35 22.35 21.19 22.11 870,975 -0.49(-2.18%)
Apr 09, 2020 22.35 23.76 21.81 22.60 1,128,857 +1.41(+6.63%)
Apr 08, 2020 20.59 21.47 20.26 21.19 1,380,054 +0.71(+3.45%)
Apr 07, 2020 20.24 22.19 20.09 20.49 1,592,375 +0.66(+3.34%)
Apr 06, 2020 17.81 19.96 17.72 19.82 1,285,225 +3.15(+18.90%)
Apr 03, 2020 16.98 17.43 16.44 16.67 1,323,981 -0.49(-2.87%)
Apr 02, 2020 17.68 18.43 16.85 17.16 1,227,501 -0.51(-2.89%)
Apr 01, 2020 19.29 19.67 17.59 17.67 1,587,125 -2.72(-13.35%)
Mar 31, 2020 20.10 21.17 19.89 20.40 1,732,891 +0.21(+1.02%)
Mar 30, 2020 20.83 21.08 19.12 20.19 1,355,408 -0.98(-4.65%)
Mar 27, 2020 19.99 21.72 19.54 21.17 1,432,544 -0.04(-0.17%)
Mar 26, 2020 21.85 22.99 20.81 21.21 1,558,789 -0.06(-0.29%)
Mar 25, 2020 18.94 21.76 18.49 21.27 1,959,139 +2.64(+14.18%)
Mar 24, 2020 15.18 18.77 14.87 18.63 2,243,014 +4.56(+32.38%)
Mar 23, 2020 13.29 15.19 11.64 14.07 2,660,251 +0.64(+4.80%)
Mar 20, 2020 16.47 17.91 13.25 13.43 2,503,435 -2.90(-17.76%)
Mar 19, 2020 16.12 17.64 14.96 16.33 2,123,246 -0.09(-0.55%)
Mar 18, 2020 18.22 18.62 16.05 16.42 2,302,709 -3.11(-15.92%)
Mar 17, 2020 21.88 21.98 18.00 19.53 3,376,221 -2.09(-9.67%)
Mar 16, 2020 24.76 24.97 21.38 21.62 1,739,653 -5.30(-19.68%)
Mar 13, 2020 26.13 27.03 23.29 26.92 1,638,269 +2.12(+8.54%)
Mar 12, 2020 25.19 26.06 23.69 24.80 1,631,205 -2.13(-7.90%)
Mar 11, 2020 29.31 29.87 26.13 26.93 1,708,130 -3.08(-10.27%)
Mar 10, 2020 29.40 30.06 28.97 30.01 1,275,456 +1.05(+3.61%)
Mar 09, 2020 29.28 30.33 28.59 28.96 1,107,759 -2.10(-6.76%)
Mar 06, 2020 30.58 31.91 30.56 31.06 1,165,011 -0.99(-3.09%)
Mar 05, 2020 33.12 33.38 30.92 32.05 1,505,105 -1.68(-4.98%)
Mar 04, 2020 34.05 34.05 32.64 33.73 1,120,755 +0.10(+0.29%)
Mar 03, 2020 34.65 35.29 33.21 33.64 1,103,036 -0.98(-2.84%)
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.