Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 41.15 41.67 40.37 40.68 694,302 -0.99(-2.37%)
Jun 29, 2020 40.54 41.97 39.49 41.67 724,465 +1.95(+4.92%)
Jun 26, 2020 38.95 39.80 38.40 39.72 2,104,522 +0.18(+0.45%)
Jun 25, 2020 37.79 39.64 37.55 39.54 589,689 +1.21(+3.16%)
Jun 24, 2020 39.03 39.43 37.22 38.33 535,898 -1.44(-3.63%)
Jun 23, 2020 39.92 40.16 39.05 39.77 448,523 +0.73(+1.88%)
Jun 22, 2020 37.74 39.72 36.91 39.03 715,907 +1.16(+3.08%)
Jun 19, 2020 39.36 40.17 37.82 37.87 1,562,741 -1.00(-2.58%)
Jun 18, 2020 39.45 40.41 38.59 38.87 715,839 -0.83(-2.10%)
Jun 17, 2020 40.73 40.73 39.49 39.71 628,060 -1.03(-2.53%)
Jun 16, 2020 41.45 41.53 38.79 40.74 2,222,275 +1.40(+3.55%)
Jun 15, 2020 36.87 39.72 36.40 39.34 993,324 +0.35(+0.90%)
Jun 12, 2020 40.09 40.30 37.68 38.99 751,008 +1.41(+3.74%)
Jun 11, 2020 37.85 39.31 36.43 37.59 937,365 -3.27(-8.00%)
Jun 10, 2020 43.40 43.79 40.15 40.85 967,526 -2.54(-5.86%)
Jun 09, 2020 43.16 44.85 42.14 43.40 1,295,418 -0.73(-1.64%)
Jun 08, 2020 43.20 44.42 43.01 44.12 1,806,323 +3.32(+8.14%)
Jun 05, 2020 41.04 44.02 40.39 40.80 1,428,412 +1.72(+4.40%)
Jun 04, 2020 35.97 39.61 35.81 39.08 1,779,621 +3.55(+9.98%)
Jun 03, 2020 35.25 35.85 34.86 35.54 1,077,943 +1.12(+3.25%)
Jun 02, 2020 33.76 34.87 33.29 34.42 846,748 +0.99(+2.97%)
Jun 01, 2020 33.08 33.65 32.49 33.42 826,554 +0.38(+1.14%)
May 29, 2020 32.10 33.81 31.68 33.05 846,168 +0.60(+1.85%)
May 28, 2020 34.53 34.53 32.21 32.45 623,693 -1.92(-5.58%)
May 27, 2020 33.73 35.35 32.61 34.36 821,868 +1.85(+5.70%)
May 26, 2020 32.03 33.20 31.78 32.51 521,920 +2.09(+6.86%)
May 22, 2020 30.28 30.59 29.70 30.42 534,439 +0.25(+0.83%)
May 21, 2020 30.22 31.03 29.21 30.17 1,467,732 -0.05(-0.18%)
May 20, 2020 29.64 30.74 29.47 30.23 783,109 +1.33(+4.62%)
May 19, 2020 29.64 30.22 28.89 28.89 588,062 -0.98(-3.30%)
May 18, 2020 30.51 30.69 29.55 29.88 1,061,899 +1.85(+6.61%)
May 15, 2020 28.34 28.46 27.51 28.02 1,042,297 -0.70(-2.43%)
May 14, 2020 25.70 29.00 25.48 28.72 1,320,044 +2.14(+8.05%)
May 13, 2020 29.12 29.19 25.46 26.58 1,941,736 -2.87(-9.76%)
May 12, 2020 30.89 31.09 29.31 29.46 1,074,791 -1.44(-4.67%)
May 11, 2020 31.31 31.81 30.33 30.90 1,038,026 -1.14(-3.55%)
May 08, 2020 31.03 32.62 30.92 32.03 1,343,527 +2.18(+7.29%)
May 07, 2020 28.36 31.13 27.21 29.86 1,752,749 +4.07(+15.80%)
May 06, 2020 26.37 26.93 25.68 25.79 791,037 -0.54(-2.04%)
May 05, 2020 28.46 28.78 26.05 26.32 812,004 -1.40(-5.04%)
May 04, 2020 26.52 27.93 25.88 27.72 856,653 +0.40(+1.47%)
May 01, 2020 27.06 27.39 26.54 27.32 1,402,723 -1.25(-4.39%)
Apr 30, 2020 28.13 28.78 27.10 28.57 1,445,400 -0.38(-1.30%)
Apr 29, 2020 26.56 29.46 26.18 28.95 1,993,131 +3.94(+15.75%)
Apr 28, 2020 25.27 25.86 24.39 25.01 814,938 +0.99(+4.14%)
Apr 27, 2020 23.41 24.56 23.29 24.01 668,971 +1.00(+4.36%)
Apr 24, 2020 21.76 23.39 21.76 23.01 1,174,762 +1.40(+6.46%)
Apr 23, 2020 21.08 22.36 20.80 21.61 652,330 +0.47(+2.20%)
Apr 22, 2020 21.34 21.65 20.76 21.15 503,035 +0.32(+1.55%)
Apr 21, 2020 21.36 21.98 20.65 20.83 1,137,644 -1.30(-5.87%)
Apr 20, 2020 21.45 22.72 20.86 22.12 1,055,663 +0.11(+0.49%)
Apr 17, 2020 21.72 22.60 21.29 22.02 1,021,969 +1.41(+6.87%)
Apr 16, 2020 20.74 21.04 19.80 20.60 636,885 -0.21(-1.03%)
Apr 15, 2020 21.92 22.43 20.77 20.82 1,104,068 -2.43(-10.44%)
Apr 14, 2020 22.66 23.57 22.21 23.24 1,462,571 +1.14(+5.14%)
Apr 13, 2020 22.35 22.35 21.19 22.11 870,975 -0.49(-2.18%)
Apr 09, 2020 22.35 23.76 21.81 22.60 1,128,857 +1.41(+6.63%)
Apr 08, 2020 20.59 21.47 20.26 21.19 1,380,054 +0.71(+3.45%)
Apr 07, 2020 20.24 22.19 20.09 20.49 1,592,375 +0.66(+3.34%)
Apr 06, 2020 17.81 19.96 17.72 19.82 1,285,225 +3.15(+18.90%)
Apr 03, 2020 16.98 17.43 16.44 16.67 1,323,981 -0.49(-2.87%)
Apr 02, 2020 17.68 18.43 16.85 17.16 1,227,501 -0.51(-2.89%)
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.