Aarons Holdings Company (NY: AAN )

27.72 USD +0.43 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 52.00 52.88 50.89 52.18 1,570,000 -0.58(-1.10%)
Jul 30, 2020 54.00 55.91 52.06 52.76 1,379,626 -1.63(-3.00%)
Jul 29, 2020 49.00 56.20 49.00 54.39 4,159,549 +9.22(+20.41%)
Jul 28, 2020 45.62 46.64 45.17 45.17 618,487 -0.80(-1.74%)
Jul 27, 2020 44.96 46.09 44.42 45.97 658,793 +1.27(+2.84%)
Jul 24, 2020 44.88 45.43 44.00 44.70 433,600 -0.24(-0.53%)
Jul 23, 2020 44.04 45.67 43.86 44.94 478,462 +0.51(+1.15%)
Jul 22, 2020 43.24 44.67 43.01 44.43 380,065 +0.74(+1.69%)
Jul 21, 2020 43.10 44.28 43.04 43.69 345,424 +1.08(+2.53%)
Jul 20, 2020 42.80 43.04 42.10 42.61 312,829 -0.53(-1.23%)
Jul 17, 2020 44.44 44.68 43.00 43.14 406,000 -0.90(-2.04%)
Jul 16, 2020 44.48 45.08 43.29 44.04 426,410 -0.86(-1.92%)
Jul 15, 2020 44.50 45.46 43.66 44.90 718,417 +2.07(+4.83%)
Jul 14, 2020 42.25 43.18 41.65 42.83 597,348 +0.42(+0.99%)
Jul 13, 2020 44.45 44.88 42.38 42.41 480,703 -1.69(-3.83%)
Jul 10, 2020 43.91 44.61 43.16 44.10 367,700 +0.29(+0.66%)
Jul 09, 2020 43.63 44.16 43.15 43.81 518,815 -0.01(-0.02%)
Jul 08, 2020 43.25 44.06 42.72 43.82 577,782 +0.37(+0.85%)
Jul 07, 2020 44.33 44.40 42.76 43.45 841,007 -1.59(-3.53%)
Jul 06, 2020 46.23 46.23 44.30 45.04 549,789 +0.31(+0.69%)
Jul 02, 2020 46.80 47.42 44.54 44.73 413,000 -0.56(-1.24%)
Jul 01, 2020 45.17 46.57 44.36 45.29 597,880 -0.11(-0.24%)
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%)
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.