Aarons Holdings Company (NY: AAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.31	47.61	46.31	46.66	670,084	-1.24(-2.58%)
May 30, 2019	47.97	48.37	47.43	47.90	330,312	+0.29(+0.61%)
May 29, 2019	47.78	47.91	46.94	47.61	405,369	-0.61(-1.27%)
May 28, 2019	47.73	48.76	47.63	48.22	496,150	+0.53(+1.10%)
May 24, 2019	47.00	48.07	46.98	47.70	622,489	+1.00(+2.14%)
May 23, 2019	47.80	47.81	46.50	46.70	551,745	-1.69(-3.49%)
May 22, 2019	48.92	49.28	48.13	48.39	392,513	-0.85(-1.73%)
May 21, 2019	48.16	49.42	48.06	49.24	691,041	+1.34(+2.80%)
May 20, 2019	47.32	48.50	46.97	47.90	765,542	+0.22(+0.46%)
May 17, 2019	47.98	48.84	47.43	47.68	803,165	-0.58(-1.20%)
May 16, 2019	47.78	48.51	47.46	48.26	834,570	+0.74(+1.55%)
May 15, 2019	47.34	47.88	46.88	47.52	579,181	-0.19(-0.40%)
May 14, 2019	47.66	48.00	47.13	47.72	399,781	+0.24(+0.50%)
May 13, 2019	48.62	48.83	46.89	47.48	664,756	-1.88(-3.82%)
May 10, 2019	49.60	49.60	48.20	49.36	646,800	-0.35(-0.70%)
May 09, 2019	50.36	50.69	49.40	49.71	697,388	-0.73(-1.44%)
May 08, 2019	51.05	51.31	50.35	50.44	332,369	-0.62(-1.22%)
May 07, 2019	51.47	52.14	50.65	51.06	385,874	-0.81(-1.57%)
May 06, 2019	50.82	52.13	50.80	51.88	513,135	+0.40(+0.78%)
May 03, 2019	50.01	51.69	49.61	51.47	805,790	+1.59(+3.18%)
May 02, 2019	47.85	49.91	47.58	49.89	572,701	+2.02(+4.23%)
May 01, 2019	48.78	48.78	47.82	47.86	458,911	-0.93(-1.90%)
Apr 30, 2019	48.83	49.37	48.20	48.79	776,868	-0.59(-1.19%)
Apr 29, 2019	49.77	50.12	48.78	49.38	848,601	-0.61(-1.23%)
Apr 26, 2019	52.11	52.12	48.73	49.99	1,199,554	-1.74(-3.37%)
Apr 25, 2019	48.23	52.32	47.82	51.74	2,228,848	+5.06(+10.85%)
Apr 24, 2019	46.50	47.19	46.13	46.67	523,007	+0.31(+0.66%)
Apr 23, 2019	45.81	46.73	45.38	46.37	432,841	+0.86(+1.89%)
Apr 22, 2019	46.47	46.96	45.49	45.51	290,982	-1.08(-2.31%)
Apr 18, 2019	46.59	46.91	46.03	46.59	338,409	-0.13(-0.28%)
Apr 17, 2019	46.68	47.25	46.47	46.72	433,000	+0.31(+0.66%)
Apr 16, 2019	46.55	46.76	46.23	46.41	361,007	+0.10(+0.21%)
Apr 15, 2019	46.51	46.76	45.92	46.31	318,538	-0.24(-0.51%)
Apr 12, 2019	46.85	47.05	46.27	46.55	213,659	-0.12(-0.26%)
Apr 11, 2019	46.98	47.06	46.56	46.67	370,211	-0.24(-0.50%)
Apr 10, 2019	46.48	47.12	46.32	46.91	325,986	+0.58(+1.25%)
Apr 09, 2019	46.76	47.28	46.23	46.33	303,134	-0.60(-1.27%)
Apr 08, 2019	46.79	46.94	46.12	46.93	340,271	+0.04(+0.09%)
Apr 05, 2019	46.56	47.10	46.37	46.88	499,567	+0.42(+0.91%)
Apr 04, 2019	46.35	46.84	46.15	46.46	487,498	+0.13(+0.28%)
Apr 03, 2019	46.31	46.60	45.93	46.33	255,308	+0.43(+0.94%)
Apr 02, 2019	46.74	46.87	45.62	45.90	371,106	-0.84(-1.80%)
Apr 01, 2019	46.52	47.34	46.32	46.74	679,516	+0.66(+1.43%)
Mar 29, 2019	45.63	46.43	45.32	46.09	897,668	+0.63(+1.39%)
Mar 28, 2019	45.18	45.84	45.03	45.46	490,953	+0.58(+1.29%)
Mar 27, 2019	44.53	45.24	44.24	44.88	370,383	+0.27(+0.61%)
Mar 26, 2019	44.53	45.38	44.33	44.61	507,015	+0.18(+0.39%)
Mar 25, 2019	43.90	44.74	43.26	44.43	574,126	+0.46(+1.06%)
Mar 22, 2019	44.59	45.14	43.97	43.97	540,084	-0.83(-1.86%)
Mar 21, 2019	44.38	44.95	43.97	44.80	657,255	+0.25(+0.57%)
Mar 20, 2019	44.65	45.18	43.67	44.54	659,272	-0.13(-0.29%)
Mar 19, 2019	45.46	45.89	44.58	44.68	545,719	-0.67(-1.47%)
Mar 18, 2019	45.24	45.89	44.77	45.34	477,960	+0.10(+0.22%)
Mar 15, 2019	46.80	47.17	45.21	45.24	1,970,155	-1.39(-2.99%)
Mar 14, 2019	46.50	46.76	45.92	46.63	418,561	+0.15(+0.32%)
Mar 13, 2019	46.19	46.77	45.81	46.48	908,536	+0.44(+0.95%)
Mar 12, 2019	46.69	46.99	45.64	46.05	380,364	-0.54(-1.17%)
Mar 11, 2019	46.47	46.73	46.01	46.59	1,138,062	+0.38(+0.81%)
Mar 08, 2019	46.78	46.90	45.93	46.21	452,507	-0.85(-1.80%)
Mar 07, 2019	47.20	47.29	46.75	47.06	550,099	-0.25(-0.52%)
Mar 06, 2019	47.63	47.86	47.27	47.31	604,368	-0.10(-0.20%)
Mar 05, 2019	47.62	48.02	46.82	47.40	391,260	-0.13(-0.28%)
Mar 04, 2019	48.19	48.42	46.79	47.53	599,781	-0.49(-1.02%)