Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.11 21.94 20.91 21.71 880,593 +0.78(+3.72%)
Jan 28, 2016 21.85 22.08 20.72 20.93 1,059,523 -0.73(-3.37%)
Jan 27, 2016 21.79 22.18 21.44 21.66 599,181 -0.17(-0.78%)
Jan 26, 2016 20.86 21.90 20.81 21.83 786,852 +1.00(+4.78%)
Jan 25, 2016 21.94 22.04 20.78 20.84 883,394 -1.18(-5.34%)
Jan 22, 2016 21.88 22.50 21.74 22.01 951,267 +0.35(+1.62%)
Jan 21, 2016 21.55 22.52 21.40 21.66 1,031,929 +0.24(+1.11%)
Jan 20, 2016 21.09 21.55 20.26 21.42 1,062,049 +0.10(+0.49%)
Jan 19, 2016 22.09 22.49 20.54 21.32 1,510,534 +0.08(+0.36%)
Jan 15, 2016 19.47 21.24 21.24 21.24 1,426,373 +1.30(+6.52%)
Jan 14, 2016 19.66 20.25 19.44 19.94 678,657 +0.27(+1.35%)
Jan 13, 2016 21.57 21.61 19.47 19.68 1,063,663 -1.86(-8.63%)
Jan 12, 2016 19.74 22.00 19.74 21.54 1,816,232 +2.04(+10.46%)
Jan 11, 2016 19.35 19.63 19.30 19.50 688,530 +0.21(+1.08%)
Jan 08, 2016 19.67 19.84 19.20 19.29 1,115,262 -0.32(-1.64%)
Jan 07, 2016 19.91 20.37 19.52 19.61 940,031 -0.66(-3.28%)
Jan 06, 2016 21.54 21.63 20.14 20.28 1,968,154 -1.66(-7.57%)
Jan 05, 2016 21.52 22.11 21.53 21.94 1,091,854 +0.42(+1.94%)
Jan 04, 2016 20.98 21.60 20.83 21.52 736,388 +0.28(+1.30%)
Dec 31, 2015 21.35 21.24 21.24 21.24 578,854 -0.15(-0.71%)
Dec 30, 2015 21.64 21.86 21.39 21.39 395,628 -0.33(-1.53%)
Dec 29, 2015 21.49 21.86 21.49 21.73 599,689 +0.32(+1.51%)
Dec 28, 2015 21.65 21.77 21.18 21.40 469,680 -0.35(-1.61%)
Dec 24, 2015 21.75 21.76 21.76 21.76 201,840 -0.01(-0.04%)
Dec 23, 2015 21.46 22.00 21.20 21.76 585,314 +0.34(+1.59%)
Dec 22, 2015 21.51 21.65 21.18 21.42 894,338 -0.13(-0.62%)
Dec 21, 2015 21.02 21.69 20.93 21.56 1,300,342 +0.61(+2.90%)
Dec 18, 2015 20.94 21.11 20.68 20.95 2,356,404 -0.11(-0.54%)
Dec 17, 2015 21.67 21.80 20.70 21.06 1,105,762 -0.62(-2.84%)
Dec 16, 2015 21.40 21.78 21.35 21.68 655,342 +0.38(+1.78%)
Dec 15, 2015 20.77 21.53 20.63 21.30 956,791 +0.67(+3.27%)
Dec 14, 2015 21.07 21.15 20.23 20.63 1,131,297 -0.49(-2.34%)
Dec 11, 2015 21.20 21.54 21.09 21.12 926,247 -0.31(-1.46%)
Dec 10, 2015 21.49 21.77 21.08 21.43 1,376,666 +0.02(+0.09%)
Dec 09, 2015 21.97 22.25 21.36 21.41 705,012 -0.57(-2.59%)
Dec 08, 2015 22.13 22.35 21.94 21.98 578,596 -0.39(-1.74%)
Dec 07, 2015 23.31 23.32 22.29 22.37 739,083 -0.95(-4.07%)
Dec 04, 2015 22.92 23.37 22.85 23.32 447,874 +0.41(+1.78%)
Dec 03, 2015 23.23 23.62 22.80 22.91 997,777 -0.21(-0.90%)
Dec 02, 2015 23.28 23.46 23.09 23.12 979,216 -0.12(-0.53%)
Dec 01, 2015 23.17 23.48 23.03 23.24 931,489 +0.22(+0.95%)
Nov 30, 2015 23.33 23.33 22.94 23.03 711,381 -0.39(-1.66%)
Nov 27, 2015 23.48 23.61 23.25 23.42 353,692 -0.13(-0.54%)
Nov 25, 2015 23.28 23.54 23.54 23.54 515,079 +0.21(+0.89%)
Nov 24, 2015 22.37 23.49 22.12 23.34 787,318 +0.74(+3.27%)
Nov 23, 2015 22.53 22.79 22.33 22.60 505,169 +0.13(+0.59%)
Nov 20, 2015 22.52 22.59 22.19 22.46 405,067 +0.14(+0.64%)
Nov 19, 2015 22.43 22.50 22.20 22.32 404,076 -0.20(-0.88%)
Nov 18, 2015 22.13 22.60 21.92 22.52 624,420 +0.16(+0.72%)
Nov 17, 2015 23.04 23.25 22.23 22.36 892,658 -0.48(-2.12%)
Nov 16, 2015 22.70 22.94 22.37 22.84 891,124 +0.12(+0.54%)
Nov 13, 2015 22.77 23.09 22.44 22.72 635,934 -0.37(-1.60%)
Nov 12, 2015 23.18 23.35 22.82 23.09 755,533 -0.45(-1.89%)
Nov 11, 2015 23.76 23.79 23.16 23.53 993,796 -0.26(-1.08%)
Nov 10, 2015 23.51 23.87 23.39 23.79 1,592,755 +0.25(+1.05%)
Nov 09, 2015 23.73 23.84 23.37 23.54 790,557 -0.28(-1.19%)
Nov 06, 2015 24.15 24.19 23.36 23.83 1,251,985 -0.46(-1.91%)
Nov 05, 2015 24.64 24.79 24.19 24.29 843,828 -0.42(-1.69%)
Nov 04, 2015 24.67 24.82 24.50 24.71 1,302,252 +0.00(+0.00%)
Nov 03, 2015 23.98 24.87 23.92 24.71 2,875,617 +0.64(+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.