Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.91 56.66 54.79 55.56 1,480,751 -1.54(-2.69%)
Nov 27, 2020 57.11 57.91 55.70 57.10 366,393 +0.20(+0.36%)
Nov 25, 2020 58.49 58.49 56.64 56.90 546,929 -1.67(-2.85%)
Nov 24, 2020 57.39 59.33 56.96 58.56 1,066,084 +1.53(+2.68%)
Nov 23, 2020 56.20 57.29 54.32 57.04 1,100,625 +1.40(+2.52%)
Nov 20, 2020 54.87 56.42 54.87 55.63 829,058 +0.27(+0.49%)
Nov 19, 2020 54.22 55.89 52.90 55.36 645,828 +1.18(+2.18%)
Nov 18, 2020 54.13 55.53 53.86 54.18 981,037 +0.41(+0.77%)
Nov 17, 2020 53.86 54.07 51.76 53.76 390,115 -0.20(-0.38%)
Nov 16, 2020 54.00 55.11 53.35 53.96 649,958 +0.94(+1.78%)
Nov 13, 2020 52.00 53.33 51.77 53.02 369,225 +1.44(+2.80%)
Nov 12, 2020 52.11 53.35 50.80 51.58 412,440 -1.24(-2.34%)
Nov 11, 2020 51.89 52.94 50.86 52.81 427,107 +0.69(+1.32%)
Nov 10, 2020 51.03 52.75 50.56 52.12 600,343 +1.31(+2.57%)
Nov 09, 2020 54.65 55.58 50.63 50.82 736,757 +0.38(+0.75%)
Nov 06, 2020 51.16 51.56 49.55 50.44 420,855 -0.15(-0.30%)
Nov 05, 2020 49.60 51.08 49.60 50.59 375,886 +1.51(+3.07%)
Nov 04, 2020 47.85 49.90 47.85 49.08 394,001 +0.04(+0.09%)
Nov 03, 2020 47.91 49.37 46.30 49.04 569,414 +2.18(+4.65%)
Nov 02, 2020 46.65 47.62 46.14 46.86 597,330 +0.75(+1.63%)
Oct 30, 2020 48.02 49.24 45.37 46.11 1,055,256 -2.21(-4.57%)
Oct 29, 2020 48.48 51.48 47.64 48.31 1,140,190 +0.04(+0.07%)
Oct 28, 2020 48.74 49.65 47.95 48.28 561,012 -1.46(-2.93%)
Oct 27, 2020 49.74 50.54 49.25 49.73 425,014 -0.26(-0.51%)
Oct 26, 2020 50.54 51.11 48.93 49.99 403,128 -1.52(-2.95%)
Oct 23, 2020 52.26 52.51 50.65 51.51 275,092 -0.29(-0.56%)
Oct 22, 2020 50.99 52.01 50.11 51.80 551,645 +1.38(+2.73%)
Oct 21, 2020 51.60 51.60 49.88 50.42 612,428 -1.18(-2.29%)
Oct 20, 2020 52.26 53.20 51.47 51.60 431,046 -0.28(-0.54%)
Oct 19, 2020 51.97 53.42 51.76 51.89 382,515 -0.37(-0.71%)
Oct 16, 2020 52.56 53.66 52.09 52.26 458,713 -0.23(-0.44%)
Oct 15, 2020 50.49 52.69 50.44 52.49 569,270 +1.31(+2.57%)
Oct 14, 2020 52.11 52.87 51.14 51.17 621,948 -0.94(-1.81%)
Oct 13, 2020 52.05 53.11 51.37 52.11 608,818 -0.02(-0.03%)
Oct 12, 2020 51.71 52.45 51.54 52.13 425,362 +0.37(+0.72%)
Oct 09, 2020 53.51 53.98 51.66 51.76 552,791 -0.94(-1.77%)
Oct 08, 2020 52.78 53.03 51.85 52.70 457,915 +0.59(+1.13%)
Oct 07, 2020 51.40 52.89 51.34 52.11 505,604 +1.32(+2.61%)
Oct 06, 2020 52.82 53.05 50.39 50.78 600,685 -1.26(-2.42%)
Oct 05, 2020 51.16 52.20 50.55 52.04 484,802 +1.67(+3.31%)
Oct 02, 2020 48.51 50.66 48.34 50.38 408,954 +0.81(+1.64%)
Oct 01, 2020 50.09 50.58 48.48 49.56 692,283 -0.41(-0.83%)
Sep 30, 2020 50.80 52.12 49.26 49.98 725,770 -0.56(-1.10%)
Sep 29, 2020 51.17 51.17 49.55 50.54 380,664 -0.49(-0.97%)
Sep 28, 2020 50.15 51.06 49.49 51.03 424,655 +1.91(+3.88%)
Sep 25, 2020 47.46 49.37 47.11 49.12 543,950 +1.13(+2.35%)
Sep 24, 2020 49.43 50.24 47.97 47.99 436,554 -1.60(-3.22%)
Sep 23, 2020 50.52 50.95 49.28 49.59 670,697 -0.64(-1.28%)
Sep 22, 2020 49.54 50.44 49.16 50.24 507,992 +1.19(+2.43%)
Sep 21, 2020 48.50 49.75 47.65 49.04 1,383,766 -0.52(-1.05%)
Sep 18, 2020 50.16 50.31 48.88 49.56 1,325,814 -0.50(-1.00%)
Sep 17, 2020 49.70 50.57 48.99 50.07 571,880 -0.44(-0.87%)
Sep 16, 2020 51.69 51.90 50.41 50.51 579,289 -0.95(-1.85%)
Sep 15, 2020 51.56 52.33 50.51 51.46 635,625 +0.17(+0.33%)
Sep 14, 2020 51.85 52.05 51.00 51.29 514,066 +0.04(+0.07%)
Sep 11, 2020 52.95 53.12 50.10 51.26 833,781 -0.92(-1.76%)
Sep 10, 2020 51.85 53.52 51.05 52.18 1,963,842 +3.55(+7.31%)
Sep 09, 2020 48.94 49.20 47.56 48.62 525,199 -0.12(-0.25%)
Sep 08, 2020 47.26 49.40 47.17 48.75 727,513 +0.55(+1.13%)
Sep 04, 2020 49.78 49.85 46.72 48.20 536,270 -0.85(-1.73%)
Sep 03, 2020 50.92 51.13 48.39 49.05 735,950 -1.58(-3.12%)
Sep 02, 2020 50.41 50.73 48.98 50.62 581,778 +0.77(+1.54%)
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.