Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.06 22.38 21.99 22.13 704,856 +0.07(+0.32%)
May 27, 2016 21.63 22.06 22.06 22.06 666,059 +0.40(+1.83%)
May 26, 2016 21.78 21.99 21.55 21.66 634,084 +0.09(+0.41%)
May 25, 2016 21.39 21.75 21.34 21.57 787,670 +0.26(+1.24%)
May 24, 2016 21.34 21.50 21.26 21.31 611,713 +0.34(+1.64%)
May 23, 2016 20.86 21.26 20.86 20.96 711,435 +0.10(+0.46%)
May 20, 2016 20.96 21.05 20.69 20.87 1,366,150 -0.10(-0.46%)
May 19, 2016 20.48 21.18 20.39 20.96 546,184 +0.33(+1.58%)
May 18, 2016 20.84 21.08 20.58 20.64 553,186 -0.35(-1.68%)
May 17, 2016 21.26 21.49 20.91 20.99 488,311 -0.29(-1.37%)
May 16, 2016 21.26 21.49 21.07 21.28 481,837 +0.04(+0.17%)
May 13, 2016 21.63 21.83 21.19 21.25 369,285 -0.58(-2.67%)
May 12, 2016 21.85 21.91 21.63 21.83 467,487 +0.13(+0.61%)
May 11, 2016 22.39 22.45 21.61 21.70 573,120 -0.86(-3.83%)
May 10, 2016 22.62 22.70 22.39 22.56 309,503 +0.00(+0.00%)
May 09, 2016 22.52 22.80 22.38 22.56 436,154 +0.04(+0.20%)
May 06, 2016 22.32 22.57 22.03 22.52 396,012 +0.16(+0.71%)
May 05, 2016 22.73 22.90 22.21 22.36 551,697 -0.26(-1.13%)
May 04, 2016 22.90 23.21 22.51 22.61 614,706 -0.41(-1.76%)
May 03, 2016 23.35 23.41 22.73 23.02 735,193 -0.34(-1.43%)
May 02, 2016 23.21 23.76 22.97 23.35 1,175,581 +0.25(+1.07%)
Apr 29, 2016 22.26 23.42 21.62 23.11 1,701,795 +0.63(+2.78%)
Apr 28, 2016 23.12 23.26 22.38 22.48 947,976 -1.04(-4.42%)
Apr 27, 2016 23.64 23.79 23.37 23.52 835,791 +0.00(+0.00%)
Apr 26, 2016 23.12 23.70 22.83 23.52 1,043,677 +0.61(+2.65%)
Apr 25, 2016 23.31 23.31 22.82 22.91 444,835 -0.48(-2.07%)
Apr 22, 2016 23.05 23.71 23.02 23.40 1,138,669 +0.30(+1.30%)
Apr 21, 2016 23.49 23.57 23.07 23.10 367,160 -0.30(-1.28%)
Apr 20, 2016 23.47 23.58 23.07 23.40 609,096 -0.09(-0.38%)
Apr 19, 2016 23.92 23.92 23.42 23.49 410,686 -0.26(-1.11%)
Apr 18, 2016 23.83 23.94 23.64 23.75 341,945 -0.11(-0.48%)
Apr 15, 2016 23.72 23.97 23.61 23.86 601,875 +0.08(+0.33%)
Apr 14, 2016 24.18 24.31 23.76 23.79 515,427 -0.43(-1.78%)
Apr 13, 2016 23.76 24.44 23.72 24.22 1,379,627 +1.18(+5.13%)
Apr 12, 2016 22.99 23.39 22.90 23.04 671,775 +0.04(+0.19%)
Apr 11, 2016 23.26 23.62 22.86 22.99 583,599 -0.23(-0.99%)
Apr 08, 2016 22.98 23.32 22.77 23.22 661,000 +0.46(+2.01%)
Apr 07, 2016 22.77 23.19 22.71 22.76 991,260 -0.11(-0.46%)
Apr 06, 2016 22.45 23.12 22.45 22.87 816,409 +0.49(+2.21%)
Apr 05, 2016 23.00 23.00 22.34 22.38 1,073,448 -0.55(-2.38%)
Apr 04, 2016 22.30 22.97 22.07 22.92 1,117,385 +0.57(+2.56%)
Apr 01, 2016 21.93 22.38 21.71 22.35 499,713 +0.22(+1.00%)
Mar 31, 2016 22.06 22.26 21.86 22.13 439,046 +0.04(+0.20%)
Mar 30, 2016 21.61 22.24 21.61 22.08 617,682 +0.62(+2.88%)
Mar 29, 2016 21.60 21.60 21.03 21.47 545,809 -0.06(-0.29%)
Mar 28, 2016 21.07 21.71 21.01 21.53 430,013 +0.48(+2.30%)
Mar 24, 2016 20.95 21.04 21.04 21.04 288,678 -0.12(-0.58%)
Mar 23, 2016 21.41 21.48 21.04 21.17 379,589 -0.29(-1.36%)
Mar 22, 2016 21.56 21.71 21.33 21.46 386,368 -0.25(-1.14%)
Mar 21, 2016 21.41 21.86 21.24 21.71 500,490 +0.26(+1.23%)
Mar 18, 2016 21.01 21.72 20.85 21.44 1,619,774 +0.42(+2.01%)
Mar 17, 2016 20.92 21.08 20.57 21.02 547,804 +0.09(+0.42%)
Mar 16, 2016 20.47 20.93 20.41 20.93 327,037 +0.33(+1.58%)
Mar 15, 2016 20.87 21.07 20.29 20.60 403,752 -0.36(-1.72%)
Mar 14, 2016 21.54 21.55 20.71 20.96 548,449 -0.58(-2.70%)
Mar 11, 2016 20.96 21.56 20.63 21.55 512,712 +0.80(+3.87%)
Mar 10, 2016 21.28 21.41 20.52 20.74 377,175 -0.48(-2.24%)
Mar 09, 2016 21.12 21.59 20.86 21.22 630,293 +0.27(+1.30%)
Mar 08, 2016 21.64 21.64 20.48 20.95 928,003 -0.79(-3.65%)
Mar 07, 2016 20.62 21.75 20.59 21.74 677,529 +1.05(+5.07%)
Mar 04, 2016 20.58 21.34 20.53 20.69 730,399 +0.01(+0.04%)
Mar 03, 2016 20.22 20.73 20.09 20.68 514,732 +0.42(+2.09%)
Mar 02, 2016 20.59 20.63 20.00 20.26 726,186 -0.35(-1.71%)
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.