Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.09 22.41 22.02 22.16 703,892 +0.07(+0.32%)
May 27, 2016 21.66 22.09 22.09 22.09 665,148 +0.40(+1.83%)
May 26, 2016 21.81 22.02 21.58 21.69 633,217 +0.09(+0.41%)
May 25, 2016 21.42 21.78 21.37 21.60 786,593 +0.26(+1.24%)
May 24, 2016 21.37 21.53 21.29 21.34 610,876 +0.34(+1.64%)
May 23, 2016 20.89 21.29 20.89 20.99 710,462 +0.10(+0.46%)
May 20, 2016 20.99 21.08 20.72 20.90 1,364,281 -0.10(-0.46%)
May 19, 2016 20.51 21.21 20.42 20.99 545,437 +0.33(+1.58%)
May 18, 2016 20.87 21.11 20.60 20.67 552,430 -0.35(-1.68%)
May 17, 2016 21.29 21.52 20.94 21.02 487,643 -0.29(-1.37%)
May 16, 2016 21.29 21.52 21.10 21.31 481,178 +0.04(+0.17%)
May 13, 2016 21.66 21.86 21.22 21.28 368,780 -0.58(-2.67%)
May 12, 2016 21.88 21.94 21.66 21.86 466,847 +0.13(+0.61%)
May 11, 2016 22.42 22.48 21.64 21.73 572,336 -0.87(-3.83%)
May 10, 2016 22.65 22.73 22.42 22.59 309,079 +0.00(+0.00%)
May 09, 2016 22.55 22.83 22.41 22.59 435,557 +0.04(+0.20%)
May 06, 2016 22.35 22.60 22.06 22.55 395,471 +0.16(+0.71%)
May 05, 2016 22.76 22.94 22.24 22.39 550,942 -0.26(-1.13%)
May 04, 2016 22.94 23.24 22.54 22.64 613,865 -0.41(-1.76%)
May 03, 2016 23.39 23.44 22.76 23.05 734,188 -0.34(-1.43%)
May 02, 2016 23.24 23.80 23.01 23.39 1,173,973 +0.25(+1.07%)
Apr 29, 2016 22.29 23.45 21.65 23.14 1,699,468 +0.63(+2.78%)
Apr 28, 2016 23.15 23.29 22.41 22.51 946,680 -1.04(-4.42%)
Apr 27, 2016 23.67 23.83 23.40 23.55 834,648 +0.00(+0.00%)
Apr 26, 2016 23.15 23.73 22.86 23.55 1,042,249 +0.61(+2.66%)
Apr 25, 2016 23.34 23.34 22.86 22.94 444,226 -0.49(-2.07%)
Apr 22, 2016 23.09 23.74 23.05 23.43 1,137,111 +0.30(+1.30%)
Apr 21, 2016 23.52 23.60 23.10 23.13 366,658 -0.30(-1.28%)
Apr 20, 2016 23.50 23.62 23.10 23.43 608,263 -0.09(-0.38%)
Apr 19, 2016 23.95 23.95 23.45 23.52 410,124 -0.26(-1.11%)
Apr 18, 2016 23.86 23.98 23.68 23.78 341,477 -0.11(-0.48%)
Apr 15, 2016 23.76 24.00 23.64 23.90 601,052 +0.08(+0.33%)
Apr 14, 2016 24.22 24.35 23.79 23.82 514,722 -0.43(-1.78%)
Apr 13, 2016 23.79 24.47 23.75 24.25 1,377,741 +1.18(+5.13%)
Apr 12, 2016 23.02 23.42 22.93 23.07 670,856 +0.04(+0.19%)
Apr 11, 2016 23.29 23.65 22.89 23.02 582,801 -0.23(-0.99%)
Apr 08, 2016 23.01 23.35 22.80 23.25 660,096 +0.46(+2.01%)
Apr 07, 2016 22.80 23.22 22.74 22.79 989,904 -0.11(-0.46%)
Apr 06, 2016 22.48 23.15 22.48 22.90 815,292 +0.49(+2.21%)
Apr 05, 2016 23.03 23.03 22.37 22.41 1,071,980 -0.55(-2.38%)
Apr 04, 2016 22.33 23.00 22.10 22.95 1,115,856 +0.57(+2.56%)
Apr 01, 2016 21.96 22.41 21.74 22.38 499,030 +0.22(+1.00%)
Mar 31, 2016 22.09 22.29 21.89 22.16 438,446 +0.04(+0.20%)
Mar 30, 2016 21.64 22.27 21.64 22.11 616,838 +0.62(+2.87%)
Mar 29, 2016 21.63 21.63 21.05 21.50 545,062 -0.06(-0.29%)
Mar 28, 2016 21.10 21.74 21.04 21.56 429,425 +0.49(+2.30%)
Mar 24, 2016 20.98 21.07 21.07 21.07 288,283 -0.12(-0.58%)
Mar 23, 2016 21.43 21.51 21.06 21.20 379,070 -0.29(-1.36%)
Mar 22, 2016 21.59 21.73 21.36 21.49 385,840 -0.25(-1.14%)
Mar 21, 2016 21.44 21.89 21.27 21.73 499,806 +0.26(+1.23%)
Mar 18, 2016 21.04 21.75 20.88 21.47 1,617,559 +0.42(+2.01%)
Mar 17, 2016 20.95 21.11 20.60 21.05 547,055 +0.09(+0.42%)
Mar 16, 2016 20.50 20.96 20.44 20.96 326,589 +0.33(+1.58%)
Mar 15, 2016 20.90 21.10 20.32 20.63 403,199 -0.36(-1.72%)
Mar 14, 2016 21.57 21.58 20.74 20.99 547,699 -0.58(-2.70%)
Mar 11, 2016 20.99 21.59 20.66 21.58 512,011 +0.80(+3.87%)
Mar 10, 2016 21.31 21.43 20.55 20.77 376,659 -0.48(-2.24%)
Mar 09, 2016 21.15 21.62 20.89 21.25 629,431 +0.27(+1.30%)
Mar 08, 2016 21.67 21.67 20.51 20.98 926,734 -0.79(-3.65%)
Mar 07, 2016 20.65 21.78 20.62 21.77 676,602 +1.05(+5.07%)
Mar 04, 2016 20.60 21.37 20.56 20.72 729,400 +0.01(+0.04%)
Mar 03, 2016 20.24 20.75 20.12 20.71 514,028 +0.42(+2.09%)
Mar 02, 2016 20.61 20.66 20.03 20.29 725,193 -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.