Skip to main content

Aarons Holdings Company (NY: AAN )

7.420 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.92 27.45 26.81 27.41 690,928 +0.24(+0.88%)
Jan 30, 2017 27.15 27.36 26.91 27.17 407,505 +0.12(+0.43%)
Jan 27, 2017 27.46 27.46 26.85 27.06 688,710 -0.36(-1.32%)
Jan 26, 2017 27.77 27.97 27.40 27.42 514,940 -0.52(-1.87%)
Jan 25, 2017 28.21 28.55 27.84 27.94 510,081 +0.04(+0.13%)
Jan 24, 2017 27.24 27.96 27.24 27.91 678,766 +0.75(+2.77%)
Jan 23, 2017 26.71 27.22 26.45 27.15 537,719 +0.30(+1.12%)
Jan 20, 2017 26.29 27.13 26.29 26.85 1,379,118 +0.99(+3.84%)
Jan 19, 2017 26.59 27.18 25.60 25.86 2,741,038 -2.76(-9.66%)
Jan 18, 2017 28.38 28.80 28.05 28.63 533,032 +0.26(+0.91%)
Jan 17, 2017 28.35 28.91 28.26 28.37 599,502 -0.03(-0.09%)
Jan 13, 2017 28.40 28.40 28.40 0 -0.32(-1.11%)
Jan 12, 2017 29.00 29.00 28.37 28.71 758,129 -0.08(-0.28%)
Jan 11, 2017 28.75 28.92 28.02 28.79 1,430,453 +0.05(+0.19%)
Jan 10, 2017 27.96 29.13 27.90 28.74 1,111,217 +1.05(+3.81%)
Jan 09, 2017 27.29 27.89 27.08 27.69 747,887 +0.35(+1.26%)
Jan 06, 2017 27.89 27.89 27.32 27.34 778,266 -0.40(-1.44%)
Jan 05, 2017 28.45 28.45 27.29 27.74 567,759 -1.12(-3.87%)
Jan 04, 2017 28.52 29.00 28.44 28.86 655,800 +0.59(+2.10%)
Jan 03, 2017 28.71 28.79 27.83 28.26 858,386 -0.08(-0.28%)
Dec 30, 2016 28.34 28.34 28.34 0 -0.05(-0.19%)
Dec 29, 2016 28.40 28.80 28.14 28.40 379,695 +0.04(+0.16%)
Dec 28, 2016 28.58 28.72 28.01 28.35 517,794 -0.25(-0.87%)
Dec 27, 2016 28.55 28.97 28.38 28.60 402,170 +0.05(+0.19%)
Dec 23, 2016 28.55 28.55 28.55 0 +0.08(+0.28%)
Dec 22, 2016 29.88 29.88 28.32 28.47 1,021,458 -1.50(-5.00%)
Dec 21, 2016 30.18 30.28 29.78 29.96 375,472 -0.13(-0.44%)
Dec 20, 2016 29.67 30.14 29.39 30.10 967,113 +0.62(+2.10%)
Dec 19, 2016 29.17 29.70 29.17 29.48 763,130 +0.43(+1.49%)
Dec 16, 2016 29.34 29.63 28.72 29.04 2,751,538 -0.48(-1.62%)
Dec 15, 2016 29.74 30.32 29.33 29.52 886,978 -0.07(-0.24%)
Dec 14, 2016 29.63 29.78 29.22 29.59 820,901 +0.03(+0.09%)
Dec 13, 2016 29.06 29.79 28.92 29.56 1,177,193 +0.46(+1.58%)
Dec 12, 2016 28.38 29.16 28.11 29.10 919,350 +0.33(+1.14%)
Dec 09, 2016 28.97 29.03 28.47 28.78 1,151,915 -0.05(-0.18%)
Dec 08, 2016 28.50 29.10 28.09 28.83 1,646,673 +0.56(+2.00%)
Dec 07, 2016 26.83 28.33 26.80 28.26 1,132,878 +1.48(+5.52%)
Dec 06, 2016 26.30 26.81 26.10 26.79 767,678 +0.35(+1.34%)
Dec 05, 2016 26.30 26.45 26.03 26.43 505,968 +0.41(+1.56%)
Dec 02, 2016 26.06 26.16 25.84 26.02 558,567 +0.03(+0.10%)
Dec 01, 2016 25.74 26.17 25.69 26.00 608,462 +0.22(+0.86%)
Nov 30, 2016 26.12 26.22 25.71 25.78 529,864 -0.35(-1.32%)
Nov 29, 2016 25.57 26.12 25.56 26.12 794,536 +0.56(+2.18%)
Nov 28, 2016 26.12 26.12 25.46 25.56 1,010,436 -0.63(-2.40%)
Nov 25, 2016 26.44 26.44 26.16 26.19 299,112 -0.12(-0.47%)
Nov 23, 2016 26.32 26.32 26.32 0 +0.08(+0.30%)
Nov 22, 2016 26.11 26.25 25.91 26.24 933,820 +0.27(+1.02%)
Nov 21, 2016 25.76 25.98 25.64 25.97 712,580 +0.29(+1.14%)
Nov 18, 2016 25.44 25.76 25.03 25.68 1,045,125 +0.33(+1.29%)
Nov 17, 2016 25.47 25.67 25.33 25.35 777,704 +0.01(+0.04%)
Nov 16, 2016 24.73 25.46 24.64 25.34 848,836 +0.52(+2.10%)
Nov 15, 2016 24.74 25.14 24.48 24.82 672,717 +0.06(+0.25%)
Nov 14, 2016 24.43 25.14 24.37 24.76 885,009 +0.44(+1.82%)
Nov 11, 2016 23.71 24.42 23.52 24.32 1,115,351 +0.64(+2.69%)
Nov 10, 2016 23.46 24.17 23.29 23.68 974,714 +0.40(+1.71%)
Nov 09, 2016 22.32 23.34 22.32 23.28 827,061 +0.52(+2.29%)
Nov 08, 2016 22.94 23.10 22.66 22.76 392,423 -0.27(-1.15%)
Nov 07, 2016 22.82 23.05 22.76 23.02 626,801 +0.66(+2.97%)
Nov 04, 2016 22.11 22.82 22.04 22.36 573,923 +0.37(+1.69%)
Nov 03, 2016 21.96 22.36 21.86 21.99 585,095 +0.03(+0.12%)
Nov 02, 2016 22.26 22.63 21.93 21.96 821,371 -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.