Skip to main content

Aarons Holdings Company (NY: AAN )

7.450 +0.040 (+0.54%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 41.39 41.39 41.39 0 +0.91(+2.26%)
Mar 28, 2018 40.38 41.09 40.17 40.47 596,399 +0.13(+0.33%)
Mar 27, 2018 41.00 41.39 40.15 40.34 674,934 -0.72(-1.75%)
Mar 26, 2018 40.79 41.17 40.07 41.06 551,591 +0.83(+2.05%)
Mar 23, 2018 40.88 41.25 40.19 40.23 574,063 -0.57(-1.39%)
Mar 22, 2018 41.61 41.93 40.75 40.80 883,891 -1.24(-2.96%)
Mar 21, 2018 42.07 42.63 41.92 42.04 520,550 -0.15(-0.36%)
Mar 20, 2018 41.95 42.37 41.89 42.19 676,957 +0.18(+0.42%)
Mar 19, 2018 42.76 42.88 41.77 42.02 642,524 -0.87(-2.03%)
Mar 16, 2018 42.41 43.29 42.41 42.89 2,044,737 +0.42(+0.98%)
Mar 15, 2018 42.91 43.16 42.17 42.47 637,195 -0.43(-1.01%)
Mar 14, 2018 43.26 43.68 42.33 42.90 662,631 -0.01(-0.02%)
Mar 13, 2018 43.48 44.17 42.73 42.91 928,513 -0.48(-1.10%)
Mar 12, 2018 42.79 43.85 42.79 43.39 802,762 +0.83(+1.94%)
Mar 09, 2018 43.28 43.35 42.10 42.57 734,463 -0.59(-1.38%)
Mar 08, 2018 42.72 43.25 42.53 43.16 705,633 +0.72(+1.69%)
Mar 07, 2018 42.68 42.44 658,406 -0.14(-0.33%)
Mar 06, 2018 41.85 42.82 41.71 42.58 796,965 +0.94(+2.26%)
Mar 05, 2018 41.94 42.04 41.11 41.64 807,130 -0.30(-0.72%)
Mar 02, 2018 40.54 42.05 40.54 41.94 695,144 +0.72(+1.74%)
Mar 01, 2018 40.91 41.29 40.13 41.23 678,006 +0.21(+0.52%)
Feb 28, 2018 40.93 41.78 40.93 41.01 1,011,423 +0.23(+0.57%)
Feb 27, 2018 40.36 41.15 40.28 40.78 1,418,806 +0.29(+0.72%)
Feb 26, 2018 40.07 40.74 39.92 40.49 797,732 +0.67(+1.67%)
Feb 23, 2018 39.43 39.96 38.83 39.82 519,042 +0.58(+1.47%)
Feb 22, 2018 39.47 39.25 1,008,548 +0.32(+0.82%)
Feb 21, 2018 37.63 39.40 37.59 38.93 1,201,603 +1.15(+3.05%)
Feb 20, 2018 38.61 39.44 37.61 37.77 2,119,703 -0.75(-1.94%)
Feb 16, 2018 38.52 38.52 38.52 0 -0.35(-0.89%)
Feb 15, 2018 40.76 42.60 38.75 38.87 3,146,228 +3.07(+8.58%)
Feb 14, 2018 34.65 36.12 34.65 35.79 1,178,490 +0.73(+2.08%)
Feb 13, 2018 34.98 35.25 34.62 35.07 681,550 +0.06(+0.18%)
Feb 12, 2018 35.08 35.26 34.13 35.00 1,077,661 -0.02(-0.05%)
Feb 09, 2018 34.32 35.19 33.87 35.02 1,093,583 +0.88(+2.57%)
Feb 08, 2018 35.05 35.52 34.02 34.14 1,520,334 -0.80(-2.29%)
Feb 07, 2018 34.05 34.93 34.02 34.94 717,516 +0.83(+2.42%)
Feb 06, 2018 32.55 34.52 32.13 34.12 822,718 +0.31(+0.92%)
Feb 05, 2018 34.36 34.51 32.90 33.81 732,792 -0.95(-2.73%)
Feb 02, 2018 35.97 36.28 34.68 34.76 627,728 -1.35(-3.74%)
Feb 01, 2018 36.18 36.50 35.69 36.10 799,372 -0.19(-0.51%)
Jan 31, 2018 37.39 37.57 35.97 36.29 1,091,019 -0.93(-2.50%)
Jan 30, 2018 36.73 37.42 36.73 37.22 652,701 +0.15(+0.41%)
Jan 29, 2018 37.72 37.81 36.90 37.07 403,876 -0.79(-2.09%)
Jan 26, 2018 37.15 37.87 36.83 37.86 493,520 +0.93(+2.52%)
Jan 25, 2018 37.10 37.43 36.53 36.93 663,319 -0.10(-0.26%)
Jan 24, 2018 36.56 37.58 36.50 37.03 913,679 -0.35(-0.93%)
Jan 23, 2018 37.54 37.54 36.82 37.37 469,482 -0.16(-0.43%)
Jan 22, 2018 37.35 37.69 36.81 37.53 587,686 +0.19(+0.50%)
Jan 19, 2018 36.03 37.39 36.03 37.35 626,812 +1.23(+3.42%)
Jan 18, 2018 35.87 36.18 35.47 36.11 857,543 +0.26(+0.72%)
Jan 17, 2018 36.81 36.89 35.85 35.86 883,930 -0.89(-2.42%)
Jan 16, 2018 36.87 37.74 36.47 36.74 691,209 +0.24(+0.66%)
Jan 12, 2018 36.50 36.50 36.50 0 +0.01(+0.02%)
Jan 11, 2018 34.76 36.66 34.66 36.50 1,000,619 +1.75(+5.03%)
Jan 10, 2018 35.58 35.58 34.68 34.75 1,038,400 -0.58(-1.63%)
Jan 09, 2018 36.23 36.30 35.13 35.32 1,254,703 -0.82(-2.26%)
Jan 08, 2018 35.35 36.22 35.18 36.14 679,317 +0.69(+1.95%)
Jan 05, 2018 35.37 35.55 35.11 35.45 529,538 +0.10(+0.28%)
Jan 04, 2018 35.48 35.73 34.88 35.35 626,226 +0.14(+0.40%)
Jan 03, 2018 35.00 35.85 34.83 35.21 792,522 +0.18(+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.