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 (%)
Sep 30, 2020 50.73 52.05 49.19 49.91 726,764 -0.56(-1.10%)
Sep 29, 2020 51.10 51.10 49.48 50.47 381,185 -0.49(-0.97%)
Sep 28, 2020 50.08 50.99 49.43 50.96 425,236 +1.90(+3.88%)
Sep 25, 2020 47.39 49.30 47.05 49.06 544,694 +1.13(+2.35%)
Sep 24, 2020 49.36 50.18 47.90 47.93 437,152 -1.59(-3.22%)
Sep 23, 2020 50.45 50.88 49.22 49.52 671,616 -0.64(-1.28%)
Sep 22, 2020 49.47 50.37 49.09 50.17 508,687 +1.19(+2.43%)
Sep 21, 2020 48.43 49.68 47.59 48.98 1,385,661 -0.52(-1.05%)
Sep 18, 2020 50.10 50.25 48.81 49.50 1,327,630 -0.50(-1.00%)
Sep 17, 2020 49.63 50.50 48.92 50.00 572,664 -0.44(-0.87%)
Sep 16, 2020 51.62 51.83 50.34 50.44 580,082 -0.95(-1.85%)
Sep 15, 2020 51.49 52.25 50.44 51.39 636,495 +0.17(+0.33%)
Sep 14, 2020 51.78 51.98 50.93 51.22 514,770 +0.04(+0.07%)
Sep 11, 2020 52.88 53.05 50.03 51.19 834,923 -0.92(-1.76%)
Sep 10, 2020 51.78 53.44 50.98 52.10 1,966,532 +3.55(+7.31%)
Sep 09, 2020 48.87 49.13 47.50 48.56 525,919 -0.12(-0.25%)
Sep 08, 2020 47.19 49.33 47.10 48.68 728,510 +0.55(+1.13%)
Sep 04, 2020 49.71 49.78 46.65 48.13 537,004 -0.85(-1.73%)
Sep 03, 2020 50.85 51.06 48.33 48.98 736,958 -1.58(-3.12%)
Sep 02, 2020 50.34 50.66 48.91 50.55 582,574 +0.77(+1.54%)
Sep 01, 2020 48.97 50.67 48.64 49.79 539,470 +0.58(+1.18%)
Aug 31, 2020 50.26 50.57 47.76 49.21 1,053,030 -0.91(-1.81%)
Aug 28, 2020 50.40 51.45 49.67 50.11 770,524 +0.00(+0.00%)
Aug 27, 2020 50.19 51.36 49.58 50.11 487,491 +0.42(+0.85%)
Aug 26, 2020 50.15 50.81 49.45 49.69 384,231 -0.45(-0.90%)
Aug 25, 2020 51.45 51.64 50.11 50.14 437,344 -1.01(-1.98%)
Aug 24, 2020 50.63 51.25 50.03 51.15 764,664 +1.22(+2.43%)
Aug 21, 2020 49.51 51.04 49.32 49.94 757,008 +0.00(+0.00%)
Aug 20, 2020 49.46 51.00 49.46 49.94 436,798 -0.22(-0.44%)
Aug 19, 2020 50.10 50.48 49.08 50.16 525,569 +0.30(+0.60%)
Aug 18, 2020 50.19 50.41 49.07 49.86 628,379 -0.64(-1.27%)
Aug 17, 2020 51.72 51.93 50.32 50.50 506,883 -0.97(-1.88%)
Aug 14, 2020 51.06 51.78 50.56 51.47 372,654 +0.04(+0.09%)
Aug 13, 2020 51.58 52.35 50.37 51.43 959,050 -0.70(-1.33%)
Aug 12, 2020 51.26 52.74 50.76 52.12 1,963,244 +1.71(+3.39%)
Aug 11, 2020 50.81 51.73 50.29 50.41 1,183,297 +0.36(+0.72%)
Aug 10, 2020 48.38 50.51 48.18 50.05 1,417,701 +1.96(+4.08%)
Aug 07, 2020 47.53 48.15 47.16 48.09 767,457 +0.27(+0.57%)
Aug 06, 2020 47.48 48.19 46.70 47.82 803,742 +0.38(+0.80%)
Aug 05, 2020 46.40 47.65 45.34 47.44 1,045,652 +1.47(+3.20%)
Aug 04, 2020 45.40 46.61 45.31 45.97 734,181 +0.54(+1.18%)
Aug 03, 2020 46.31 46.71 45.36 45.43 1,315,123 -0.51(-1.11%)
Jul 31, 2020 45.78 46.56 44.81 45.94 1,783,200 -0.51(-1.10%)
Jul 30, 2020 47.54 49.23 45.84 46.45 1,566,974 -1.44(-3.00%)
Jul 29, 2020 43.14 49.48 43.14 47.89 4,724,400 +8.12(+20.41%)
Jul 28, 2020 40.17 41.06 39.77 39.77 702,475 -0.70(-1.74%)
Jul 27, 2020 39.58 40.58 39.11 40.47 748,254 +1.12(+2.84%)
Jul 24, 2020 39.51 40.00 38.74 39.36 492,481 -0.21(-0.53%)
Jul 23, 2020 38.77 40.21 38.62 39.57 543,435 +0.45(+1.15%)
Jul 22, 2020 38.07 39.33 37.87 39.12 431,676 +0.65(+1.69%)
Jul 21, 2020 37.95 38.99 37.89 38.47 392,331 +0.95(+2.53%)
Jul 20, 2020 37.68 37.90 37.07 37.52 355,310 -0.47(-1.23%)
Jul 17, 2020 39.13 39.34 37.86 37.98 461,133 -0.79(-2.04%)
Jul 16, 2020 39.16 39.69 38.11 38.77 484,314 -0.76(-1.92%)
Jul 15, 2020 39.18 40.02 38.44 39.53 815,975 +1.82(+4.83%)
Jul 14, 2020 37.20 38.02 36.67 37.71 678,465 +0.37(+0.99%)
Jul 13, 2020 39.14 39.51 37.31 37.34 545,980 -1.49(-3.83%)
Jul 10, 2020 38.66 39.28 38.00 38.83 417,632 +0.26(+0.66%)
Jul 09, 2020 38.41 38.88 37.99 38.57 589,268 -0.01(-0.02%)
Jul 08, 2020 38.08 38.79 37.61 38.58 656,242 +0.33(+0.85%)
Jul 07, 2020 39.03 39.09 37.65 38.26 955,212 -1.40(-3.53%)
Jul 06, 2020 40.70 40.70 39.00 39.66 624,448 +0.27(+0.69%)
Jul 02, 2020 41.20 41.75 39.21 39.38 469,083 -0.49(-1.24%)
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.