Aaron's Inc (NY: AAN )

55.59 USD -0.59 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 54.97 56.39 54.01 55.59 1,220,828 -0.59(-1.05%)
Sep 18, 2020 56.86 57.03 55.40 56.18 1,169,700 -0.57(-1.00%)
Sep 17, 2020 56.33 57.32 55.53 56.75 504,542 -0.50(-0.87%)
Sep 16, 2020 58.59 58.83 57.14 57.25 511,078 -1.12(-1.92%)
Sep 15, 2020 58.48 59.35 57.29 58.37 560,396 +0.19(+0.33%)
Sep 14, 2020 58.81 59.04 57.85 58.18 453,224 +0.04(+0.07%)
Sep 11, 2020 60.06 60.25 56.82 58.14 735,100 -1.04(-1.76%)
Sep 10, 2020 58.81 60.70 57.90 59.18 1,731,413 +4.03(+7.31%)
Sep 09, 2020 55.51 55.80 53.95 55.15 463,040 -0.14(-0.25%)
Sep 08, 2020 53.60 56.03 53.50 55.29 641,409 +0.62(+1.13%)
Sep 04, 2020 56.46 56.54 52.99 54.67 472,800 -0.96(-1.73%)
Sep 03, 2020 57.76 57.99 54.89 55.63 648,847 -1.79(-3.12%)
Sep 02, 2020 57.18 57.54 55.55 57.42 512,922 +0.87(+1.54%)
Sep 01, 2020 55.62 57.55 55.24 56.55 474,971 +0.66(+1.18%)
Aug 31, 2020 57.09 57.44 54.25 55.89 927,130 -1.03(-1.81%)
Aug 28, 2020 57.24 58.44 56.42 56.92 678,400 +0.00(+0.00%)
Aug 27, 2020 57.00 58.33 56.31 56.92 429,207 +0.48(+0.85%)
Aug 26, 2020 56.96 57.71 56.17 56.44 338,293 -0.51(-0.90%)
Aug 25, 2020 58.44 58.65 56.91 56.95 385,055 -1.15(-1.98%)
Aug 24, 2020 57.50 58.21 56.82 58.10 673,241 +1.38(+2.43%)
Aug 21, 2020 56.23 57.97 56.02 56.72 666,500 +0.00(+0.00%)
Aug 20, 2020 56.18 57.93 56.18 56.72 384,575 -0.25(-0.44%)
Aug 19, 2020 56.90 57.34 55.75 56.97 462,732 +0.34(+0.60%)
Aug 18, 2020 57.00 57.25 55.73 56.63 553,250 -0.73(-1.27%)
Aug 17, 2020 58.74 58.99 57.15 57.36 446,280 -1.10(-1.88%)
Aug 14, 2020 57.99 58.81 57.43 58.46 328,100 +0.05(+0.09%)
Aug 13, 2020 58.58 59.46 57.21 58.41 844,386 -0.79(-1.33%)
Aug 12, 2020 58.22 59.90 57.65 59.20 1,728,518 +1.94(+3.39%)
Aug 11, 2020 57.71 58.76 57.12 57.26 1,041,822 +0.41(+0.72%)
Aug 10, 2020 54.95 57.37 54.72 56.85 1,248,200 +2.23(+4.08%)
Aug 07, 2020 53.99 54.69 53.57 54.62 675,700 +0.31(+0.57%)
Aug 06, 2020 53.93 54.73 53.04 54.31 707,647 +0.43(+0.80%)
Aug 05, 2020 52.70 54.12 51.50 53.88 920,634 +1.67(+3.20%)
Aug 04, 2020 51.57 52.94 51.46 52.21 646,402 +0.61(+1.18%)
Aug 03, 2020 52.60 53.05 51.52 51.60 1,157,887 -0.58(-1.11%)
Jul 31, 2020 52.00 52.88 50.89 52.18 1,570,000 -0.58(-1.10%)
Jul 30, 2020 54.00 55.91 52.06 52.76 1,379,626 -1.63(-3.00%)
Jul 29, 2020 49.00 56.20 49.00 54.39 4,159,549 +9.22(+20.41%)
Jul 28, 2020 45.62 46.64 45.17 45.17 618,487 -0.80(-1.74%)
Jul 27, 2020 44.96 46.09 44.42 45.97 658,793 +1.27(+2.84%)
Jul 24, 2020 44.88 45.43 44.00 44.70 433,600 -0.24(-0.53%)
Jul 23, 2020 44.04 45.67 43.86 44.94 478,462 +0.51(+1.15%)
Jul 22, 2020 43.24 44.67 43.01 44.43 380,065 +0.74(+1.69%)
Jul 21, 2020 43.10 44.28 43.04 43.69 345,424 +1.08(+2.53%)
Jul 20, 2020 42.80 43.04 42.10 42.61 312,829 -0.53(-1.23%)
Jul 17, 2020 44.44 44.68 43.00 43.14 406,000 -0.90(-2.04%)
Jul 16, 2020 44.48 45.08 43.29 44.04 426,410 -0.86(-1.92%)
Jul 15, 2020 44.50 45.46 43.66 44.90 718,417 +2.07(+4.83%)
Jul 14, 2020 42.25 43.18 41.65 42.83 597,348 +0.42(+0.99%)
Jul 13, 2020 44.45 44.88 42.38 42.41 480,703 -1.69(-3.83%)
Jul 10, 2020 43.91 44.61 43.16 44.10 367,700 +0.29(+0.66%)
Jul 09, 2020 43.63 44.16 43.15 43.81 518,815 -0.01(-0.02%)
Jul 08, 2020 43.25 44.06 42.72 43.82 577,782 +0.37(+0.85%)
Jul 07, 2020 44.33 44.40 42.76 43.45 841,007 -1.59(-3.53%)
Jul 06, 2020 46.23 46.23 44.30 45.04 549,789 +0.31(+0.69%)
Jul 02, 2020 46.80 47.42 44.54 44.73 413,000 -0.56(-1.24%)
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.