Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.01 20.75 19.91 20.30 1,007,010 +0.31(+1.55%)
Feb 26, 2016 20.21 20.29 19.82 19.99 497,380 -0.15(-0.75%)
Feb 25, 2016 19.58 20.15 19.38 20.14 585,039 +0.56(+2.84%)
Feb 24, 2016 19.24 19.66 18.98 19.58 849,611 +0.20(+1.05%)
Feb 23, 2016 19.45 19.58 19.11 19.38 1,125,126 -0.09(-0.45%)
Feb 22, 2016 19.65 19.94 19.28 19.47 1,059,866 +0.02(+0.09%)
Feb 19, 2016 19.09 19.50 18.88 19.45 1,273,399 +0.06(+0.32%)
Feb 18, 2016 20.34 20.87 17.89 19.39 3,465,912 -1.31(-6.31%)
Feb 17, 2016 20.09 21.13 20.03 20.69 1,748,796 +0.83(+4.18%)
Feb 16, 2016 19.79 20.06 19.25 19.86 1,218,285 +0.37(+1.90%)
Feb 12, 2016 19.21 19.49 19.49 19.49 564,220 +0.36(+1.89%)
Feb 11, 2016 18.80 19.25 18.24 19.13 991,929 -0.04(-0.18%)
Feb 10, 2016 18.64 19.62 18.61 19.17 958,168 +0.66(+3.58%)
Feb 09, 2016 18.56 18.95 18.22 18.50 758,224 -0.34(-1.78%)
Feb 08, 2016 18.42 18.91 18.00 18.84 767,660 +0.25(+1.33%)
Feb 05, 2016 18.91 19.16 18.47 18.59 1,163,782 -0.35(-1.86%)
Feb 04, 2016 18.95 19.43 18.86 18.95 1,210,880 -0.03(-0.14%)
Feb 03, 2016 18.98 19.26 18.42 18.97 1,032,103 +0.26(+1.37%)
Feb 02, 2016 19.36 19.65 18.43 18.72 1,837,603 -1.28(-6.40%)
Feb 01, 2016 20.15 20.30 19.73 20.00 1,653,381 -0.20(-1.01%)
Jan 29, 2016 19.64 20.41 19.46 20.20 946,386 +0.72(+3.72%)
Jan 28, 2016 20.33 20.54 19.28 19.47 1,138,686 -0.68(-3.37%)
Jan 27, 2016 20.28 20.64 19.95 20.15 643,949 -0.16(-0.78%)
Jan 26, 2016 19.41 20.38 19.36 20.31 845,642 +0.93(+4.78%)
Jan 25, 2016 20.41 20.51 19.33 19.39 949,397 -1.09(-5.34%)
Jan 22, 2016 20.36 20.93 20.23 20.48 1,022,341 +0.33(+1.62%)
Jan 21, 2016 20.05 20.96 19.92 20.15 1,109,029 +0.22(+1.11%)
Jan 20, 2016 19.62 20.05 18.85 19.93 1,141,400 +0.10(+0.49%)
Jan 19, 2016 20.55 20.92 19.11 19.84 1,623,394 +0.07(+0.36%)
Jan 15, 2016 18.12 19.77 19.77 19.77 1,532,945 +1.21(+6.52%)
Jan 14, 2016 18.29 18.84 18.09 18.56 729,363 +0.25(+1.35%)
Jan 13, 2016 20.07 20.11 18.12 18.31 1,143,135 -1.73(-8.63%)
Jan 12, 2016 18.37 20.47 18.37 20.04 1,951,932 +1.90(+10.46%)
Jan 11, 2016 18.01 18.27 17.96 18.14 739,974 +0.19(+1.08%)
Jan 08, 2016 18.30 18.46 17.87 17.95 1,198,589 -0.30(-1.65%)
Jan 07, 2016 18.53 18.95 18.16 18.25 1,010,265 -0.62(-3.28%)
Jan 06, 2016 20.04 20.13 18.74 18.87 2,115,205 -1.54(-7.57%)
Jan 05, 2016 20.02 20.57 20.03 20.41 1,173,432 +0.39(+1.94%)
Jan 04, 2016 19.52 20.10 19.38 20.02 791,407 +0.26(+1.30%)
Dec 31, 2015 19.86 19.77 19.77 19.77 622,104 -0.14(-0.71%)
Dec 30, 2015 20.14 20.34 19.91 19.91 425,187 -0.31(-1.53%)
Dec 29, 2015 20.00 20.34 20.00 20.22 644,495 +0.30(+1.51%)
Dec 28, 2015 20.15 20.26 19.70 19.92 504,773 -0.33(-1.61%)
Dec 24, 2015 20.23 20.24 20.24 20.24 216,920 -0.01(-0.04%)
Dec 23, 2015 19.97 20.47 19.72 20.25 629,046 +0.32(+1.59%)
Dec 22, 2015 20.01 20.15 19.70 19.93 961,158 -0.12(-0.62%)
Dec 21, 2015 19.56 20.18 19.47 20.06 1,397,497 +0.57(+2.90%)
Dec 18, 2015 19.48 19.64 19.25 19.49 2,532,463 -0.11(-0.54%)
Dec 17, 2015 20.16 20.29 19.26 19.60 1,188,379 -0.57(-2.84%)
Dec 16, 2015 19.92 20.27 19.86 20.17 704,306 +0.35(+1.78%)
Dec 15, 2015 19.32 20.04 19.19 19.82 1,028,278 +0.63(+3.27%)
Dec 14, 2015 19.61 19.68 18.82 19.19 1,215,822 -0.46(-2.34%)
Dec 11, 2015 19.73 20.04 19.62 19.65 995,451 -0.29(-1.46%)
Dec 10, 2015 20.00 20.26 19.62 19.94 1,479,523 +0.02(+0.09%)
Dec 09, 2015 20.45 20.70 19.87 19.93 757,687 -0.53(-2.59%)
Dec 08, 2015 20.59 20.80 20.41 20.45 621,826 -0.36(-1.74%)
Dec 07, 2015 21.69 21.70 20.74 20.82 794,304 -0.88(-4.07%)
Dec 04, 2015 21.33 21.74 21.26 21.70 481,337 +0.38(+1.78%)
Dec 03, 2015 21.61 21.98 21.21 21.32 1,072,326 -0.19(-0.90%)
Dec 02, 2015 21.66 21.83 21.49 21.51 1,052,378 -0.11(-0.53%)
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.