Skip to main content

Aarons Holdings Company (NY: AAN )

9.955 -0.005 (-0.05%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.33 35.57 33.58 34.57 2,433,120 -1.42(-3.96%)
Feb 27, 2020 35.15 36.87 34.68 35.99 1,598,597 -0.48(-1.33%)
Feb 26, 2020 37.91 37.91 36.20 36.48 1,314,380 -1.05(-2.81%)
Feb 25, 2020 38.02 38.10 36.96 37.53 1,686,213 -0.51(-1.34%)
Feb 24, 2020 36.06 38.39 35.85 38.04 2,454,199 -0.04(-0.12%)
Feb 21, 2020 39.65 39.87 37.92 38.09 2,198,637 -1.86(-4.66%)
Feb 20, 2020 43.19 43.55 38.87 39.95 5,834,662 -9.40(-19.06%)
Feb 19, 2020 50.74 50.96 49.16 49.35 1,206,303 -1.23(-2.43%)
Feb 18, 2020 51.25 51.46 50.43 50.58 833,975 -0.57(-1.12%)
Feb 14, 2020 51.39 51.74 50.65 51.16 477,499 -0.11(-0.21%)
Feb 13, 2020 50.85 51.52 50.78 51.26 472,807 +0.40(+0.78%)
Feb 12, 2020 51.86 52.28 50.43 50.87 591,923 -0.60(-1.16%)
Feb 11, 2020 50.13 51.66 49.84 51.46 852,634 +1.62(+3.24%)
Feb 10, 2020 48.85 50.32 48.78 49.85 879,533 +1.06(+2.18%)
Feb 07, 2020 49.83 49.84 48.64 48.78 728,479 -1.26(-2.51%)
Feb 06, 2020 49.86 50.46 49.34 50.04 677,212 +0.31(+0.62%)
Feb 05, 2020 49.66 50.47 49.27 49.73 1,115,445 +1.07(+2.20%)
Feb 04, 2020 53.79 53.83 47.98 48.66 3,310,995 -4.40(-8.30%)
Feb 03, 2020 52.41 53.46 51.92 53.06 1,060,000 +0.89(+1.70%)
Jan 31, 2020 55.31 55.32 52.14 52.17 1,032,250 -3.02(-5.48%)
Jan 30, 2020 55.51 56.15 54.89 55.20 565,001 -0.81(-1.44%)
Jan 29, 2020 55.41 56.35 55.33 56.01 667,638 +0.84(+1.51%)
Jan 28, 2020 54.29 55.43 54.15 55.17 434,851 +1.17(+2.16%)
Jan 27, 2020 53.17 54.37 52.75 54.00 760,225 -0.04(-0.07%)
Jan 24, 2020 53.82 54.73 53.44 54.04 669,546 +0.11(+0.20%)
Jan 23, 2020 53.63 54.39 53.09 53.93 641,437 +0.21(+0.39%)
Jan 22, 2020 53.27 54.09 53.21 53.72 540,837 +0.66(+1.24%)
Jan 21, 2020 53.89 53.94 51.99 53.06 694,831 -0.89(-1.65%)
Jan 17, 2020 53.61 54.18 53.31 53.95 1,094,938 +1.00(+1.89%)
Jan 16, 2020 52.79 53.26 52.11 52.95 555,913 +0.51(+0.97%)
Jan 15, 2020 51.57 52.61 51.52 52.44 680,641 +0.56(+1.08%)
Jan 14, 2020 51.18 51.88 50.90 51.88 489,582 +0.65(+1.27%)
Jan 13, 2020 50.73 51.45 50.54 51.23 641,878 +0.49(+0.97%)
Jan 10, 2020 50.95 51.34 50.47 50.73 621,648 -0.16(-0.31%)
Jan 09, 2020 51.79 51.87 50.52 50.89 781,673 -0.62(-1.19%)
Jan 08, 2020 50.80 51.91 50.80 51.51 678,056 +0.89(+1.75%)
Jan 07, 2020 50.68 51.08 50.39 50.62 566,805 -0.08(-0.16%)
Jan 06, 2020 49.80 50.86 49.32 50.70 626,845 +0.62(+1.25%)
Jan 03, 2020 50.17 50.61 49.66 50.07 531,654 -0.62(-1.21%)
Jan 02, 2020 50.46 50.87 49.98 50.69 749,192 +0.49(+0.98%)
Dec 31, 2019 49.79 50.57 49.58 50.20 830,305 +0.21(+0.42%)
Dec 30, 2019 49.53 50.16 48.67 49.99 596,253 +0.47(+0.96%)
Dec 27, 2019 50.14 50.26 49.33 49.51 545,762 -0.54(-1.09%)
Dec 26, 2019 51.20 51.36 49.96 50.06 527,304 -1.06(-2.08%)
Dec 24, 2019 51.24 51.77 51.02 51.12 276,465 -0.08(-0.15%)
Dec 23, 2019 51.98 52.18 50.92 51.20 515,365 -0.54(-1.04%)
Dec 20, 2019 52.16 52.67 51.55 51.74 1,149,321 -0.26(-0.51%)
Dec 19, 2019 51.97 52.47 51.66 52.00 652,366 -0.21(-0.40%)
Dec 18, 2019 52.79 53.08 52.03 52.21 683,218 -0.61(-1.15%)
Dec 17, 2019 52.33 53.01 51.93 52.82 1,006,003 +0.41(+0.79%)
Dec 16, 2019 52.05 52.90 51.96 52.40 839,604 +0.76(+1.48%)
Dec 13, 2019 51.16 52.48 50.75 51.64 1,038,288 +0.69(+1.36%)
Dec 12, 2019 50.90 51.74 50.66 50.95 1,092,913 +0.09(+0.17%)
Dec 11, 2019 50.70 51.20 50.27 50.86 684,725 -0.02(-0.03%)
Dec 10, 2019 51.38 51.44 50.55 50.88 899,539 -0.64(-1.24%)
Dec 09, 2019 51.65 51.96 51.35 51.52 687,960 -0.35(-0.68%)
Dec 06, 2019 51.64 52.17 51.23 51.87 680,010 +0.90(+1.78%)
Dec 05, 2019 50.76 51.49 50.59 50.96 682,116 +0.30(+0.59%)
Dec 04, 2019 50.02 50.85 49.91 50.66 997,862 +0.96(+1.93%)
Dec 03, 2019 49.89 50.15 49.08 49.71 1,040,032 -0.56(-1.12%)
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.