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 (%)
Mar 29, 2018 40.77 40.77 40.77 0 +0.90(+2.26%)
Mar 28, 2018 39.78 40.48 39.57 39.87 605,360 +0.13(+0.33%)
Mar 27, 2018 40.40 40.77 39.56 39.74 685,075 -0.71(-1.75%)
Mar 26, 2018 40.19 40.56 39.48 40.45 559,878 +0.81(+2.05%)
Mar 23, 2018 40.27 40.64 39.59 39.64 582,689 -0.56(-1.39%)
Mar 22, 2018 40.99 41.31 40.15 40.20 897,171 -1.23(-2.96%)
Mar 21, 2018 41.45 42.00 41.30 41.42 528,371 -0.15(-0.36%)
Mar 20, 2018 41.33 41.74 41.27 41.57 687,128 +0.17(+0.42%)
Mar 19, 2018 42.13 42.24 41.15 41.39 652,177 -0.86(-2.03%)
Mar 16, 2018 41.78 42.65 41.78 42.25 2,075,459 +0.41(+0.98%)
Mar 15, 2018 42.28 42.52 41.54 41.84 646,769 -0.43(-1.01%)
Mar 14, 2018 42.62 43.03 41.70 42.27 672,587 -0.01(-0.02%)
Mar 13, 2018 42.84 43.52 42.09 42.28 942,463 -0.47(-1.10%)
Mar 12, 2018 42.15 43.20 42.15 42.75 814,823 +0.81(+1.94%)
Mar 09, 2018 42.64 42.71 41.48 41.94 745,498 -0.59(-1.38%)
Mar 08, 2018 42.08 42.61 41.90 42.52 716,235 +0.71(+1.69%)
Mar 07, 2018 42.05 41.81 668,298 -0.14(-0.33%)
Mar 06, 2018 41.23 42.19 41.09 41.95 808,939 +0.93(+2.26%)
Mar 05, 2018 41.32 41.42 40.50 41.03 819,257 -0.30(-0.72%)
Mar 02, 2018 39.94 41.43 39.94 41.32 705,588 +0.71(+1.74%)
Mar 01, 2018 40.30 40.68 39.53 40.62 688,193 +0.21(+0.52%)
Feb 28, 2018 40.33 41.16 40.33 40.41 1,026,620 +0.23(+0.57%)
Feb 27, 2018 39.76 40.54 39.68 40.18 1,440,123 +0.29(+0.72%)
Feb 26, 2018 39.48 40.13 39.33 39.89 809,718 +0.66(+1.67%)
Feb 23, 2018 38.85 39.37 38.25 39.23 526,841 +0.57(+1.47%)
Feb 22, 2018 38.88 38.67 1,023,701 +0.31(+0.82%)
Feb 21, 2018 37.07 38.82 37.03 38.35 1,219,657 +1.14(+3.05%)
Feb 20, 2018 38.04 38.86 37.06 37.21 2,151,551 -0.73(-1.94%)
Feb 16, 2018 37.95 37.95 37.95 0 -0.34(-0.89%)
Feb 15, 2018 40.15 41.97 38.18 38.29 3,193,500 +3.03(+8.58%)
Feb 14, 2018 34.14 35.59 34.14 35.26 1,196,196 +0.72(+2.08%)
Feb 13, 2018 34.46 34.73 34.11 34.55 691,790 +0.06(+0.18%)
Feb 12, 2018 34.56 34.74 33.62 34.49 1,093,852 -0.02(-0.05%)
Feb 09, 2018 33.81 34.67 33.37 34.50 1,110,014 +0.87(+2.57%)
Feb 08, 2018 34.53 34.99 33.52 33.64 1,543,177 -0.79(-2.29%)
Feb 07, 2018 33.55 34.42 33.52 34.42 728,296 +0.81(+2.42%)
Feb 06, 2018 32.06 34.01 31.65 33.61 835,080 +0.31(+0.92%)
Feb 05, 2018 33.85 34.00 32.41 33.31 743,802 -0.94(-2.73%)
Feb 02, 2018 35.44 35.75 34.17 34.24 637,159 -1.33(-3.74%)
Feb 01, 2018 35.64 35.96 35.16 35.57 811,382 -0.18(-0.51%)
Jan 31, 2018 36.84 37.01 35.44 35.75 1,107,411 -0.92(-2.50%)
Jan 30, 2018 36.19 36.87 36.19 36.67 662,508 +0.15(+0.41%)
Jan 29, 2018 37.16 37.25 36.36 36.52 409,944 -0.78(-2.09%)
Jan 26, 2018 36.60 37.31 36.29 37.30 500,935 +0.92(+2.52%)
Jan 25, 2018 36.55 36.87 35.99 36.38 673,286 -0.10(-0.26%)
Jan 24, 2018 36.02 37.02 35.96 36.48 927,407 -0.34(-0.93%)
Jan 23, 2018 36.99 36.99 36.28 36.82 476,536 -0.16(-0.43%)
Jan 22, 2018 36.79 37.14 36.27 36.98 596,516 +0.18(+0.50%)
Jan 19, 2018 35.50 36.84 35.50 36.79 636,229 +1.22(+3.42%)
Jan 18, 2018 35.34 35.64 34.94 35.58 870,427 +0.25(+0.72%)
Jan 17, 2018 36.27 36.34 35.32 35.33 897,210 -0.87(-2.42%)
Jan 16, 2018 36.32 37.18 35.93 36.20 701,594 +0.24(+0.66%)
Jan 12, 2018 35.96 35.96 35.96 0 +0.01(+0.02%)
Jan 11, 2018 34.24 36.12 34.15 35.96 1,015,653 +1.72(+5.03%)
Jan 10, 2018 35.05 35.05 34.17 34.23 1,054,002 -0.57(-1.63%)
Jan 09, 2018 35.69 35.76 34.61 34.80 1,273,555 -0.80(-2.26%)
Jan 08, 2018 34.83 35.68 34.66 35.61 689,523 +0.68(+1.95%)
Jan 05, 2018 34.84 35.02 34.59 34.92 537,494 +0.10(+0.28%)
Jan 04, 2018 34.96 35.20 34.36 34.83 635,635 +0.14(+0.40%)
Jan 03, 2018 34.48 35.32 34.31 34.69 804,430 +0.17(+0.51%)
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.