Stock Quote

Aarons Holdings Company (NY: AAN )

23.87 USD +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 54.18 54.95 54.18 54.46 660,100 +0.18(+0.33%)
Sep 27, 2018 54.03 54.64 53.78 54.28 366,346 +0.05(+0.09%)
Sep 26, 2018 55.15 55.93 54.17 54.23 599,812 +0.35(+0.65%)
Sep 25, 2018 54.33 54.63 53.24 53.88 599,564 -0.39(-0.72%)
Sep 24, 2018 55.20 56.00 54.15 54.27 697,655 -1.18(-2.13%)
Sep 21, 2018 53.41 55.64 53.41 55.45 2,325,800 +2.37(+4.46%)
Sep 20, 2018 52.76 53.43 52.35 53.08 840,832 +1.09(+2.10%)
Sep 19, 2018 52.51 52.54 51.77 51.99 411,430 -0.51(-0.97%)
Sep 18, 2018 51.45 53.00 51.45 52.50 508,609 +1.07(+2.08%)
Sep 17, 2018 52.23 52.70 51.40 51.43 436,403 -0.80(-1.53%)
Sep 14, 2018 51.23 52.44 51.23 52.23 419,900 +0.95(+1.85%)
Sep 13, 2018 52.12 52.20 51.19 51.28 302,274 -0.48(-0.93%)
Sep 12, 2018 51.91 52.70 51.39 51.76 427,406 -0.03(-0.06%)
Sep 11, 2018 51.10 51.94 51.08 51.79 436,316 +0.54(+1.05%)
Sep 10, 2018 51.04 51.77 50.53 51.25 586,462 +0.64(+1.26%)
Sep 07, 2018 50.42 51.49 50.17 50.61 479,400 +0.09(+0.18%)
Sep 06, 2018 50.66 51.43 50.30 50.52 463,887 +0.06(+0.12%)
Sep 05, 2018 50.69 51.02 50.04 50.46 507,347 -0.34(-0.67%)
Sep 04, 2018 49.70 51.19 49.17 50.80 466,785 +1.08(+2.17%)
Aug 31, 2018 49.72 49.72 49.72 0 +0.49(+1.00%)
Aug 30, 2018 48.95 49.83 48.87 49.23 375,319 +0.01(+0.02%)
Aug 29, 2018 49.34 49.51 48.76 49.22 311,439 -0.12(-0.24%)
Aug 28, 2018 49.25 49.58 48.85 49.34 295,469 +0.39(+0.80%)
Aug 27, 2018 50.76 50.76 48.70 48.95 379,416 -1.54(-3.05%)
Aug 24, 2018 50.94 51.25 50.48 50.49 355,800 -0.36(-0.71%)
Aug 23, 2018 50.89 51.53 50.69 50.85 771,271 +0.06(+0.12%)
Aug 22, 2018 50.50 51.19 50.29 50.79 467,410 +0.62(+1.24%)
Aug 21, 2018 49.53 50.49 49.50 50.17 392,819 +0.70(+1.41%)
Aug 20, 2018 49.31 49.58 48.86 49.47 330,871 +0.27(+0.55%)
Aug 17, 2018 48.48 49.54 48.35 49.20 354,300 +0.67(+1.38%)
Aug 16, 2018 47.87 49.35 47.87 48.53 601,740 +0.97(+2.04%)
Aug 15, 2018 47.78 48.14 47.28 47.56 654,375 -0.53(-1.10%)
Aug 14, 2018 46.47 48.53 46.47 48.09 516,904 +1.90(+4.11%)
Aug 13, 2018 46.78 47.07 46.09 46.19 459,820 -0.42(-0.90%)
Aug 10, 2018 47.46 47.77 46.28 46.61 490,000 -1.25(-2.61%)
Aug 09, 2018 47.46 48.24 47.02 47.86 449,189 +0.55(+1.16%)
Aug 08, 2018 47.05 47.76 46.85 47.31 345,559 +0.36(+0.77%)
Aug 07, 2018 46.31 47.36 46.23 46.95 563,741 +0.78(+1.69%)
Aug 06, 2018 46.01 46.47 45.81 46.17 341,811 +0.17(+0.37%)
Aug 03, 2018 45.81 46.16 45.21 46.00 707,500 +0.21(+0.46%)
Aug 02, 2018 44.50 46.11 44.50 45.79 727,423 +0.89(+1.98%)
Aug 01, 2018 43.13 44.98 43.13 44.90 788,232 +1.59(+3.67%)
Jul 31, 2018 41.87 43.60 41.81 43.31 946,208 +1.37(+3.27%)
Jul 30, 2018 43.50 43.84 41.73 41.94 1,223,359 -1.53(-3.52%)
Jul 27, 2018 49.24 49.42 43.10 43.47 1,878,800 -5.38(-11.01%)
Jul 26, 2018 47.55 50.80 46.36 48.85 1,758,699 +5.33(+12.25%)
Jul 25, 2018 45.09 45.40 43.24 43.52 1,001,172 -1.47(-3.27%)
Jul 24, 2018 45.99 46.43 44.46 44.99 612,225 -0.87(-1.90%)
Jul 23, 2018 45.87 46.40 45.70 45.86 479,607 -0.24(-0.52%)
Jul 20, 2018 46.55 46.78 46.00 46.10 335,190 -0.51(-1.09%)
Jul 19, 2018 44.81 46.72 44.75 46.61 723,698 +1.71(+3.81%)
Jul 18, 2018 45.08 45.50 44.88 44.90 874,518 -0.07(-0.16%)
Jul 17, 2018 44.39 45.54 44.37 44.97 478,932 +0.71(+1.60%)
Jul 16, 2018 44.98 44.98 43.85 44.26 361,900 -0.63(-1.40%)
Jul 13, 2018 44.77 45.23 44.60 44.89 435,670 +0.24(+0.54%)
Jul 12, 2018 44.47 44.91 43.95 44.65 381,462 +0.31(+0.70%)
Jul 11, 2018 44.31 44.69 43.88 44.34 291,640 -0.12(-0.27%)
Jul 10, 2018 44.56 44.91 44.23 44.46 254,810 -0.01(-0.02%)
Jul 09, 2018 44.29 44.70 43.86 44.47 459,426 +0.34(+0.77%)
Jul 06, 2018 43.84 44.66 43.22 44.13 518,830 +0.39(+0.89%)
Jul 05, 2018 44.40 44.72 43.53 43.74 737,204 -0.35(-0.79%)
Jul 03, 2018 44.09 44.09 44.09 0 -0.07(-0.16%)
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.