Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.64 20.40 19.45 20.19 946,731 +0.72(+3.72%)
Jan 28, 2016 20.32 20.54 19.27 19.47 1,139,100 -0.68(-3.37%)
Jan 27, 2016 20.27 20.63 19.94 20.15 644,183 -0.16(-0.78%)
Jan 26, 2016 19.41 20.37 19.35 20.31 845,950 +0.93(+4.78%)
Jan 25, 2016 20.40 20.50 19.33 19.38 949,743 -1.09(-5.34%)
Jan 22, 2016 20.35 20.92 20.22 20.47 1,022,713 +0.33(+1.62%)
Jan 21, 2016 20.04 20.95 19.91 20.15 1,109,433 +0.22(+1.11%)
Jan 20, 2016 19.62 20.04 18.84 19.93 1,141,815 +0.10(+0.49%)
Jan 19, 2016 20.54 20.91 19.11 19.83 1,623,984 +0.07(+0.36%)
Jan 15, 2016 18.11 19.76 19.76 19.76 1,533,503 +1.21(+6.52%)
Jan 14, 2016 18.29 18.83 18.08 18.55 729,629 +0.25(+1.35%)
Jan 13, 2016 20.06 20.10 18.11 18.30 1,143,551 -1.73(-8.63%)
Jan 12, 2016 18.36 20.46 18.36 20.03 1,952,642 +1.90(+10.46%)
Jan 11, 2016 18.00 18.26 17.95 18.14 740,243 +0.19(+1.08%)
Jan 08, 2016 18.29 18.45 17.86 17.94 1,199,025 -0.30(-1.65%)
Jan 07, 2016 18.52 18.95 18.15 18.24 1,010,633 -0.62(-3.28%)
Jan 06, 2016 20.03 20.12 18.74 18.86 2,115,974 -1.54(-7.57%)
Jan 05, 2016 20.01 20.56 20.02 20.40 1,173,859 +0.39(+1.94%)
Jan 04, 2016 19.51 20.09 19.37 20.01 791,695 +0.26(+1.30%)
Dec 31, 2015 19.86 19.76 19.76 19.76 622,330 -0.14(-0.71%)
Dec 30, 2015 20.13 20.33 19.90 19.90 425,342 -0.31(-1.53%)
Dec 29, 2015 19.99 20.33 19.99 20.21 644,729 +0.30(+1.51%)
Dec 28, 2015 20.14 20.25 19.70 19.91 504,956 -0.33(-1.61%)
Dec 24, 2015 20.23 20.24 20.24 20.24 216,999 -0.01(-0.04%)
Dec 23, 2015 19.96 20.46 19.71 20.24 629,275 +0.32(+1.59%)
Dec 22, 2015 20.01 20.14 19.70 19.93 961,508 -0.12(-0.62%)
Dec 21, 2015 19.56 20.17 19.47 20.05 1,398,005 +0.56(+2.90%)
Dec 18, 2015 19.48 19.64 19.24 19.49 2,533,385 -0.11(-0.54%)
Dec 17, 2015 20.16 20.28 19.26 19.59 1,188,812 -0.57(-2.84%)
Dec 16, 2015 19.91 20.26 19.86 20.16 704,562 +0.35(+1.78%)
Dec 15, 2015 19.32 20.03 19.19 19.81 1,028,652 +0.63(+3.27%)
Dec 14, 2015 19.60 19.67 18.81 19.19 1,216,265 -0.46(-2.34%)
Dec 11, 2015 19.72 20.03 19.62 19.64 995,813 -0.29(-1.46%)
Dec 10, 2015 19.99 20.25 19.61 19.94 1,480,062 +0.02(+0.09%)
Dec 09, 2015 20.44 20.69 19.86 19.92 757,962 -0.53(-2.59%)
Dec 08, 2015 20.58 20.79 20.40 20.45 622,052 -0.36(-1.74%)
Dec 07, 2015 21.68 21.69 20.73 20.81 794,593 -0.88(-4.07%)
Dec 04, 2015 21.32 21.74 21.25 21.69 481,512 +0.38(+1.78%)
Dec 03, 2015 21.60 21.97 21.21 21.31 1,072,716 -0.19(-0.90%)
Dec 02, 2015 21.66 21.82 21.48 21.51 1,052,761 -0.11(-0.53%)
Dec 01, 2015 21.55 21.84 21.42 21.62 1,001,450 +0.20(+0.95%)
Nov 30, 2015 21.70 21.70 21.33 21.42 764,810 -0.36(-1.66%)
Nov 27, 2015 21.84 21.97 21.63 21.78 380,257 -0.12(-0.54%)
Nov 25, 2015 21.65 21.90 21.90 21.90 553,765 +0.19(+0.89%)
Nov 24, 2015 20.81 21.85 20.58 21.70 846,450 +0.69(+3.27%)
Nov 23, 2015 20.96 21.20 20.77 21.02 543,110 +0.12(+0.59%)
Nov 20, 2015 20.95 21.01 20.64 20.89 435,490 +0.13(+0.64%)
Nov 19, 2015 20.87 20.93 20.65 20.76 434,425 -0.19(-0.88%)
Nov 18, 2015 20.59 21.02 20.39 20.95 671,318 +0.15(+0.72%)
Nov 17, 2015 21.43 21.63 20.67 20.80 959,702 -0.45(-2.12%)
Nov 16, 2015 21.11 21.34 20.81 21.25 958,053 +0.11(+0.54%)
Nov 13, 2015 21.18 21.48 20.88 21.13 683,697 -0.34(-1.60%)
Nov 12, 2015 21.56 21.72 21.23 21.48 812,279 -0.41(-1.89%)
Nov 11, 2015 22.10 22.13 21.55 21.89 1,068,436 -0.24(-1.08%)
Nov 10, 2015 21.86 22.20 21.76 22.13 1,712,381 +0.23(+1.05%)
Nov 09, 2015 22.08 22.17 21.74 21.90 849,933 -0.26(-1.19%)
Nov 06, 2015 22.46 22.50 21.73 22.16 1,346,017 -0.43(-1.91%)
Nov 05, 2015 22.92 23.06 22.50 22.60 907,205 -0.39(-1.69%)
Nov 04, 2015 22.95 23.09 22.79 22.98 1,400,059 +0.00(+0.00%)
Nov 03, 2015 22.30 23.13 22.25 22.98 3,091,594 +0.60(+2.68%)
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.