Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.91 46.72 45.61 46.37 892,124 +0.63(+1.39%)
Mar 28, 2019 45.46 46.12 45.31 45.74 487,921 +0.58(+1.29%)
Mar 27, 2019 44.80 45.53 44.51 45.16 368,096 +0.27(+0.61%)
Mar 26, 2019 44.80 45.67 44.60 44.88 503,884 +0.18(+0.39%)
Mar 25, 2019 44.17 45.01 43.53 44.71 570,581 +0.47(+1.06%)
Mar 22, 2019 44.86 45.42 44.24 44.24 536,749 -0.84(-1.86%)
Mar 21, 2019 44.65 45.23 44.24 45.08 653,196 +0.26(+0.57%)
Mar 20, 2019 44.93 45.46 43.94 44.82 655,200 -0.13(-0.29%)
Mar 19, 2019 45.74 46.18 44.86 44.95 542,349 -0.67(-1.47%)
Mar 18, 2019 45.53 46.18 45.05 45.62 475,008 +0.07(+0.15%)
Mar 15, 2019 47.12 47.49 45.53 45.55 1,956,663 -1.40(-2.99%)
Mar 14, 2019 46.82 47.09 46.24 46.95 415,695 +0.15(+0.32%)
Mar 13, 2019 46.51 47.10 46.13 46.80 902,314 +0.44(+0.95%)
Mar 12, 2019 47.02 47.32 45.96 46.36 377,759 -0.55(-1.17%)
Mar 11, 2019 46.79 47.05 46.33 46.91 1,130,268 +0.38(+0.81%)
Mar 08, 2019 47.10 47.23 46.25 46.53 449,408 -0.86(-1.80%)
Mar 07, 2019 47.53 47.62 47.07 47.39 546,332 -0.25(-0.52%)
Mar 06, 2019 47.96 48.19 47.60 47.63 600,229 -0.10(-0.20%)
Mar 05, 2019 47.95 48.35 47.14 47.73 388,580 -0.13(-0.28%)
Mar 04, 2019 48.52 48.75 47.11 47.86 595,674 -0.49(-1.02%)
Mar 01, 2019 48.40 49.14 47.65 48.36 376,700 +0.49(+1.03%)
Feb 28, 2019 47.95 48.32 47.24 47.86 667,649 -0.07(-0.15%)
Feb 27, 2019 48.43 49.41 47.92 47.93 484,715 -0.56(-1.15%)
Feb 26, 2019 47.82 48.66 47.63 48.49 594,320 +0.68(+1.42%)
Feb 25, 2019 48.83 49.14 47.77 47.81 767,354 -0.65(-1.35%)
Feb 22, 2019 48.14 48.48 47.95 48.46 505,216 +0.70(+1.46%)
Feb 21, 2019 48.14 48.59 47.18 47.77 572,591 +0.41(+0.88%)
Feb 20, 2019 46.43 47.51 46.09 47.35 571,386 +0.89(+1.92%)
Feb 19, 2019 46.62 47.18 45.84 46.46 752,625 -0.28(-0.60%)
Feb 15, 2019 47.40 47.50 44.73 46.74 1,618,642 -0.69(-1.45%)
Feb 14, 2019 42.65 48.41 41.27 47.43 1,728,217 +3.00(+6.75%)
Feb 13, 2019 44.95 45.14 44.14 44.43 926,651 -0.43(-0.96%)
Feb 12, 2019 44.89 45.30 44.54 44.86 718,566 +0.35(+0.79%)
Feb 11, 2019 44.08 44.91 44.08 44.51 759,873 +0.49(+1.12%)
Feb 08, 2019 43.72 44.24 43.45 44.02 491,604 +0.03(+0.06%)
Feb 07, 2019 44.23 44.45 43.32 43.99 740,671 -0.44(-0.99%)
Feb 06, 2019 45.37 45.55 44.32 44.43 533,978 -0.75(-1.66%)
Feb 05, 2019 44.83 45.39 44.56 45.18 885,837 +0.51(+1.14%)
Feb 04, 2019 44.14 44.73 43.84 44.67 551,614 +0.77(+1.75%)
Feb 01, 2019 44.24 44.52 43.58 43.90 602,992 -0.23(-0.52%)
Jan 31, 2019 43.64 44.40 43.22 44.13 567,292 +0.41(+0.93%)
Jan 30, 2019 43.63 43.97 42.70 43.73 603,306 +0.43(+1.00%)
Jan 29, 2019 42.88 43.69 41.84 43.30 623,290 -0.42(-0.97%)
Jan 28, 2019 43.92 44.08 42.93 43.72 422,280 -0.36(-0.82%)
Jan 25, 2019 44.15 44.51 43.80 44.08 539,585 +0.52(+1.19%)
Jan 24, 2019 42.04 43.61 41.80 43.56 538,631 +1.65(+3.93%)
Jan 23, 2019 42.52 42.82 41.47 41.91 464,894 -0.53(-1.25%)
Jan 22, 2019 42.38 43.21 42.25 42.44 431,992 -0.26(-0.62%)
Jan 18, 2019 41.99 43.24 41.81 42.70 555,011 +0.94(+2.26%)
Jan 17, 2019 41.21 42.05 41.00 41.76 666,674 +0.34(+0.83%)
Jan 16, 2019 40.56 41.67 40.29 41.42 503,909 +0.89(+2.20%)
Jan 15, 2019 40.85 41.26 40.33 40.53 527,340 -0.17(-0.41%)
Jan 14, 2019 40.54 41.19 40.36 40.69 356,724 -0.29(-0.71%)
Jan 11, 2019 40.78 41.48 40.57 40.99 319,077 +0.13(+0.32%)
Jan 10, 2019 40.57 40.91 40.03 40.85 430,869 -0.08(-0.19%)
Jan 09, 2019 40.28 41.21 40.02 40.93 557,884 +0.91(+2.27%)
Jan 08, 2019 39.94 40.16 38.96 40.02 348,495 +0.47(+1.18%)
Jan 07, 2019 38.83 40.11 38.47 39.56 503,394 +0.78(+2.00%)
Jan 04, 2019 38.28 39.21 37.70 38.78 727,084 +1.08(+2.88%)
Jan 03, 2019 37.83 38.32 36.88 37.70 648,531 -0.63(-1.66%)
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.