Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Aarons Holdings Company (NY: AAN ) 8.070 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2019 48.09 48.39 47.07 47.43 659,262 -1.26(-2.58%) May 30, 2019 48.76 49.17 48.20 48.69 324,977 +0.29(+0.61%) May 29, 2019 48.56 48.69 47.72 48.39 398,822 -0.62(-1.27%) May 28, 2019 48.52 49.56 48.41 49.02 488,138 +0.53(+1.10%) May 24, 2019 47.77 48.86 47.75 48.48 612,436 +1.02(+2.14%) May 23, 2019 48.59 48.60 47.26 47.47 542,835 -1.72(-3.49%) May 22, 2019 49.73 50.09 48.92 49.18 386,174 -0.86(-1.73%) May 21, 2019 48.95 50.24 48.85 50.05 679,881 +1.36(+2.80%) May 20, 2019 48.10 49.29 47.74 48.69 753,179 +0.22(+0.46%) May 17, 2019 48.77 49.64 48.20 48.46 790,194 -0.59(-1.20%) May 16, 2019 48.56 49.31 48.24 49.05 821,092 +0.75(+1.55%) May 15, 2019 48.12 48.67 47.65 48.30 569,827 -0.20(-0.40%) May 14, 2019 48.45 48.79 47.90 48.50 393,325 +0.24(+0.50%) May 13, 2019 49.42 49.63 47.66 48.26 654,020 -1.91(-3.82%) May 10, 2019 50.41 50.41 48.99 50.17 636,354 -0.36(-0.70%) May 09, 2019 51.19 51.52 50.21 50.53 686,125 -0.74(-1.44%) May 08, 2019 51.89 52.15 51.18 51.27 327,001 -0.63(-1.22%) May 07, 2019 52.32 53.00 51.48 51.90 379,642 -0.83(-1.57%) May 06, 2019 51.65 52.99 51.63 52.73 504,848 +0.41(+0.78%) May 03, 2019 50.83 52.54 50.42 52.32 792,776 +1.61(+3.18%) May 02, 2019 48.63 50.73 48.36 50.71 563,452 +2.06(+4.23%) May 01, 2019 49.58 49.58 48.61 48.65 451,499 -0.94(-1.90%) Apr 30, 2019 49.63 50.18 48.99 49.59 764,322 -0.60(-1.19%) Apr 29, 2019 50.59 50.95 49.58 50.19 834,897 -0.62(-1.23%) Apr 26, 2019 52.96 52.98 49.53 50.81 1,180,181 -1.77(-3.37%) Apr 25, 2019 49.02 53.17 48.60 52.59 2,192,852 +5.15(+10.85%) Apr 24, 2019 47.26 47.97 46.89 47.44 514,561 +0.31(+0.66%) Apr 23, 2019 46.57 47.50 46.13 47.13 425,851 +0.87(+1.89%) Apr 22, 2019 47.23 47.73 46.24 46.25 286,283 -1.10(-2.31%) Apr 18, 2019 47.36 47.68 46.79 47.35 332,943 -0.13(-0.28%) Apr 17, 2019 47.45 48.03 47.23 47.48 426,007 +0.31(+0.66%) Apr 16, 2019 47.31 47.53 46.98 47.17 355,177 +0.10(+0.21%) Apr 15, 2019 47.27 47.53 46.68 47.07 313,393 -0.24(-0.51%) Apr 12, 2019 47.62 47.82 47.03 47.31 210,209 -0.12(-0.26%) Apr 11, 2019 47.75 47.83 47.32 47.44 364,232 -0.24(-0.50%) Apr 10, 2019 47.24 47.89 47.08 47.68 320,721 +0.59(+1.25%) Apr 09, 2019 47.53 48.05 46.98 47.09 298,239 -0.61(-1.27%) Apr 08, 2019 47.55 47.71 46.88 47.70 334,776 +0.04(+0.09%) Apr 05, 2019 47.32 47.88 47.13 47.65 491,499 +0.43(+0.91%) Apr 04, 2019 47.11 47.61 46.90 47.23 479,625 +0.13(+0.28%) Apr 03, 2019 47.07 47.37 46.68 47.09 251,185 +0.44(+0.94%) Apr 02, 2019 47.51 47.64 46.37 46.66 365,112 -0.85(-1.80%) Apr 01, 2019 47.28 48.12 47.08 47.51 668,542 +0.67(+1.43%) Mar 29, 2019 46.38 47.19 46.07 46.84 883,171 +0.64(+1.39%) Mar 28, 2019 45.93 46.59 45.77 46.20 483,024 +0.59(+1.29%) Mar 27, 2019 45.26 45.99 44.96 45.61 364,402 +0.28(+0.61%) Mar 26, 2019 45.26 46.13 45.06 45.34 498,827 +0.18(+0.39%) Mar 25, 2019 44.62 45.47 43.97 45.16 564,854 +0.47(+1.06%) Mar 22, 2019 45.32 45.88 44.69 44.69 531,362 -0.85(-1.86%) Mar 21, 2019 45.11 45.68 44.69 45.53 646,640 +0.26(+0.57%) Mar 20, 2019 45.38 45.93 44.38 45.28 648,624 -0.13(-0.29%) Mar 19, 2019 46.20 46.65 45.31 45.41 536,906 -0.68(-1.47%) Mar 18, 2019 45.99 46.65 45.51 46.09 470,241 +0.10(+0.22%) Mar 15, 2019 47.57 47.94 45.96 45.98 1,938,337 -1.41(-2.99%) Mar 14, 2019 47.26 47.53 46.68 47.40 411,801 +0.15(+0.32%) Mar 13, 2019 46.95 47.54 46.56 47.25 893,863 +0.45(+0.95%) Mar 12, 2019 47.46 47.76 46.39 46.80 374,221 -0.55(-1.17%) Mar 11, 2019 47.23 47.50 46.77 47.35 1,119,682 +0.38(+0.81%) Mar 08, 2019 47.55 47.67 46.69 46.97 445,199 -0.86(-1.80%) Mar 07, 2019 47.98 48.07 47.51 47.83 541,215 -0.25(-0.52%) Mar 06, 2019 48.41 48.64 48.05 48.08 594,607 -0.10(-0.20%) Mar 05, 2019 48.40 48.80 47.59 48.18 384,941 -0.13(-0.28%) Mar 04, 2019 48.98 49.21 47.56 48.31 590,095 -0.50(-1.02%) 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.