Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 40.55 41.75 40.53 41.29 1,103,467 +1.14(+2.84%)
Oct 30, 2018 38.55 40.28 38.19 40.15 669,586 +1.52(+3.92%)
Oct 29, 2018 39.96 39.96 38.10 38.63 842,660 -0.92(-2.33%)
Oct 26, 2018 37.73 39.75 37.33 39.55 1,295,359 +1.10(+2.87%)
Oct 25, 2018 41.45 41.45 37.81 38.45 1,601,929 -3.64(-8.66%)
Oct 24, 2018 42.81 43.57 42.00 42.09 968,877 -0.84(-1.96%)
Oct 23, 2018 41.85 43.49 41.31 42.94 768,623 +0.53(+1.26%)
Oct 22, 2018 42.68 43.54 42.37 42.40 599,280 -0.13(-0.31%)
Oct 19, 2018 42.87 43.64 42.30 42.53 590,491 -0.32(-0.74%)
Oct 18, 2018 44.14 44.14 42.77 42.85 740,966 -1.36(-3.07%)
Oct 17, 2018 45.31 45.42 43.78 44.21 898,100 -1.02(-2.25%)
Oct 16, 2018 44.42 45.27 43.51 45.22 489,402 +1.11(+2.52%)
Oct 15, 2018 43.57 44.49 43.43 44.11 449,647 +0.42(+0.96%)
Oct 12, 2018 43.64 44.20 43.03 43.69 595,970 +0.93(+2.17%)
Oct 11, 2018 43.27 44.26 42.75 42.76 453,387 -0.82(-1.89%)
Oct 10, 2018 44.87 45.06 43.43 43.58 795,793 -1.33(-2.96%)
Oct 09, 2018 45.84 46.80 44.50 44.92 1,669,847 -1.70(-3.65%)
Oct 08, 2018 46.69 47.32 45.85 46.61 401,996 -0.09(-0.19%)
Oct 05, 2018 46.76 46.97 45.93 46.70 626,790 +0.11(+0.23%)
Oct 04, 2018 47.52 47.71 46.46 46.60 421,949 -1.17(-2.46%)
Oct 03, 2018 47.41 47.91 47.18 47.77 327,042 +0.74(+1.56%)
Oct 02, 2018 47.53 47.85 46.76 47.04 549,811 -0.53(-1.11%)
Oct 01, 2018 47.84 47.93 47.32 47.56 614,443 -0.15(-0.31%)
Sep 28, 2018 47.46 48.14 47.46 47.71 753,495 +0.16(+0.33%)
Sep 27, 2018 47.33 47.87 47.11 47.55 418,179 +0.04(+0.09%)
Sep 26, 2018 48.31 49.00 47.46 47.51 684,677 +0.31(+0.65%)
Sep 25, 2018 47.60 47.86 46.64 47.20 684,394 -0.34(-0.72%)
Sep 24, 2018 48.36 49.06 47.44 47.54 796,364 -1.03(-2.13%)
Sep 21, 2018 46.79 48.74 46.79 48.58 2,654,871 +2.08(+4.47%)
Sep 20, 2018 46.22 46.81 45.86 46.50 959,799 +0.95(+2.10%)
Sep 19, 2018 46.00 46.03 45.35 45.55 469,642 -0.42(-0.91%)
Sep 18, 2018 45.05 46.40 45.05 45.97 580,902 +0.94(+2.08%)
Sep 17, 2018 45.73 46.14 45.00 45.03 498,433 -0.70(-1.53%)
Sep 14, 2018 44.85 45.91 44.85 45.73 479,584 +0.83(+1.85%)
Sep 13, 2018 45.63 45.70 44.82 44.90 345,239 -0.42(-0.93%)
Sep 12, 2018 45.45 46.14 44.99 45.32 488,157 -0.03(-0.06%)
Sep 11, 2018 44.74 45.48 44.72 45.34 498,334 +0.47(+1.05%)
Sep 10, 2018 44.69 45.33 44.24 44.87 669,821 +0.56(+1.26%)
Sep 07, 2018 44.15 45.08 43.93 44.31 547,542 +0.08(+0.18%)
Sep 06, 2018 44.36 45.03 44.04 44.23 529,823 +0.05(+0.12%)
Sep 05, 2018 44.38 44.67 43.81 44.18 579,461 -0.30(-0.67%)
Sep 04, 2018 43.51 44.82 43.05 44.48 533,133 +0.95(+2.17%)
Aug 31, 2018 43.53 43.53 43.53 0 +0.43(+1.00%)
Aug 30, 2018 42.86 43.63 42.79 43.10 428,666 +0.01(+0.02%)
Aug 29, 2018 43.20 43.35 42.69 43.09 355,706 -0.11(-0.24%)
Aug 28, 2018 43.12 43.41 42.77 43.20 337,467 +0.34(+0.80%)
Aug 27, 2018 44.44 44.44 42.64 42.86 433,346 -1.35(-3.05%)
Aug 24, 2018 44.60 44.87 44.20 44.21 406,373 -0.32(-0.71%)
Aug 23, 2018 44.56 45.12 44.38 44.52 880,899 +0.05(+0.12%)
Aug 22, 2018 44.22 44.82 44.03 44.47 533,847 +0.54(+1.24%)
Aug 21, 2018 43.37 44.21 43.34 43.93 448,654 +0.61(+1.42%)
Aug 20, 2018 43.17 43.41 42.78 43.31 377,901 +0.24(+0.55%)
Aug 17, 2018 42.45 43.37 42.33 43.08 404,660 +0.59(+1.38%)
Aug 16, 2018 41.91 43.21 41.91 42.49 687,271 +0.85(+2.04%)
Aug 15, 2018 41.83 42.15 41.40 41.64 747,387 -0.46(-1.10%)
Aug 14, 2018 40.69 42.49 40.69 42.11 590,376 +1.66(+4.11%)
Aug 13, 2018 40.96 41.21 40.35 40.44 525,178 -0.37(-0.90%)
Aug 10, 2018 41.55 41.83 40.52 40.81 559,648 -1.09(-2.61%)
Aug 09, 2018 41.55 42.24 41.17 41.90 513,036 +0.48(+1.16%)
Aug 08, 2018 41.19 41.82 41.02 41.42 394,676 +0.32(+0.77%)
Aug 07, 2018 40.55 41.47 40.48 41.11 643,871 +0.68(+1.69%)
Aug 06, 2018 40.28 40.69 40.11 40.42 390,396 +0.15(+0.37%)
Aug 03, 2018 40.11 40.42 39.58 40.28 808,064 +0.18(+0.46%)
Aug 02, 2018 38.96 40.37 38.96 40.09 830,819 +0.78(+1.98%)
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.