Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.82 27.35 26.71 27.31 693,394 +0.24(+0.88%)
Jan 30, 2017 27.05 27.26 26.81 27.08 408,959 +0.11(+0.43%)
Jan 27, 2017 27.37 27.37 26.76 26.96 691,168 -0.36(-1.32%)
Jan 26, 2017 27.68 27.87 27.31 27.32 516,779 -0.52(-1.87%)
Jan 25, 2017 28.11 28.44 27.74 27.84 511,902 +0.04(+0.13%)
Jan 24, 2017 27.15 27.86 27.15 27.81 681,189 +0.75(+2.77%)
Jan 23, 2017 26.62 27.12 26.35 27.06 539,639 +0.30(+1.12%)
Jan 20, 2017 26.19 27.03 26.19 26.76 1,384,041 +0.99(+3.84%)
Jan 19, 2017 26.49 27.08 25.51 25.77 2,750,823 -2.75(-9.66%)
Jan 18, 2017 28.28 28.70 27.95 28.52 534,934 +0.26(+0.91%)
Jan 17, 2017 28.25 28.81 28.16 28.27 601,642 -0.03(-0.09%)
Jan 13, 2017 28.29 28.29 28.29 0 -0.32(-1.11%)
Jan 12, 2017 28.89 28.89 28.27 28.61 760,836 -0.08(-0.28%)
Jan 11, 2017 28.65 28.81 27.92 28.69 1,435,559 +0.05(+0.18%)
Jan 10, 2017 27.86 29.03 27.80 28.64 1,115,184 +1.05(+3.81%)
Jan 09, 2017 27.19 27.79 26.99 27.59 750,557 +0.34(+1.26%)
Jan 06, 2017 27.79 27.80 27.23 27.24 781,044 -0.40(-1.44%)
Jan 05, 2017 28.35 28.35 27.19 27.64 569,786 -1.11(-3.87%)
Jan 04, 2017 28.42 28.89 28.34 28.75 658,141 +0.59(+2.10%)
Jan 03, 2017 28.60 28.69 27.73 28.16 861,451 -0.08(-0.28%)
Dec 30, 2016 28.24 28.24 28.24 0 -0.05(-0.19%)
Dec 29, 2016 28.29 28.70 28.04 28.29 381,051 +0.04(+0.16%)
Dec 28, 2016 28.48 28.62 27.91 28.25 519,642 -0.25(-0.87%)
Dec 27, 2016 28.44 28.87 28.28 28.50 403,606 +0.05(+0.19%)
Dec 23, 2016 28.44 28.44 28.44 0 +0.08(+0.28%)
Dec 22, 2016 29.78 29.78 28.21 28.36 1,025,104 -1.49(-5.00%)
Dec 21, 2016 30.08 30.17 29.67 29.86 376,812 -0.13(-0.44%)
Dec 20, 2016 29.57 30.03 29.28 29.99 970,566 +0.62(+2.10%)
Dec 19, 2016 29.06 29.59 29.06 29.37 765,854 +0.43(+1.49%)
Dec 16, 2016 29.24 29.52 28.62 28.94 2,761,361 -0.48(-1.62%)
Dec 15, 2016 29.64 30.21 29.23 29.42 890,144 -0.07(-0.24%)
Dec 14, 2016 29.52 29.67 29.12 29.49 823,831 +0.03(+0.09%)
Dec 13, 2016 28.96 29.69 28.81 29.46 1,181,395 +0.46(+1.58%)
Dec 12, 2016 28.28 29.05 28.01 29.00 922,631 +0.33(+1.14%)
Dec 09, 2016 28.87 28.93 28.37 28.67 1,156,027 -0.05(-0.18%)
Dec 08, 2016 28.40 29.00 27.99 28.73 1,652,552 +0.54(+1.91%)
Dec 07, 2016 26.76 28.25 26.72 28.19 1,135,943 +1.47(+5.52%)
Dec 06, 2016 26.23 26.74 26.03 26.71 769,755 +0.35(+1.34%)
Dec 05, 2016 26.23 26.38 25.96 26.36 507,337 +0.41(+1.56%)
Dec 02, 2016 25.99 26.09 25.77 25.95 560,078 +0.03(+0.10%)
Dec 01, 2016 25.67 26.10 25.62 25.93 610,108 +0.22(+0.86%)
Nov 30, 2016 26.05 26.15 25.65 25.71 531,297 -0.34(-1.32%)
Nov 29, 2016 25.50 26.05 25.49 26.05 796,686 +0.56(+2.18%)
Nov 28, 2016 26.05 26.05 25.39 25.50 1,013,170 -0.63(-2.40%)
Nov 25, 2016 26.37 26.37 26.09 26.12 299,921 -0.12(-0.47%)
Nov 23, 2016 26.25 26.25 26.25 0 +0.08(+0.30%)
Nov 22, 2016 26.04 26.18 25.84 26.17 936,347 +0.26(+1.02%)
Nov 21, 2016 25.69 25.91 25.57 25.90 714,507 +0.29(+1.14%)
Nov 18, 2016 25.37 25.69 24.97 25.61 1,047,953 +0.33(+1.29%)
Nov 17, 2016 25.40 25.60 25.26 25.28 779,808 +0.01(+0.03%)
Nov 16, 2016 24.67 25.39 24.58 25.27 851,133 +0.52(+2.10%)
Nov 15, 2016 24.67 25.07 24.42 24.75 674,537 +0.06(+0.25%)
Nov 14, 2016 24.37 25.07 24.30 24.69 887,403 +0.44(+1.82%)
Nov 11, 2016 23.64 24.36 23.46 24.25 1,118,369 +0.64(+2.69%)
Nov 10, 2016 23.39 24.11 23.23 23.62 977,351 +0.40(+1.71%)
Nov 09, 2016 22.26 23.28 22.26 23.22 829,299 +0.52(+2.29%)
Nov 08, 2016 22.88 23.04 22.60 22.70 393,485 -0.26(-1.15%)
Nov 07, 2016 22.76 22.99 22.70 22.96 628,497 +0.66(+2.97%)
Nov 04, 2016 22.05 22.76 21.98 22.30 575,475 +0.37(+1.69%)
Nov 03, 2016 21.90 22.30 21.80 21.93 586,678 +0.03(+0.12%)
Nov 02, 2016 22.20 22.57 21.87 21.90 823,593 -0.32(-1.43%)
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.