Aarons Holdings Company (NY: AAN )

27.48 USD -0.14 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.38 30.98 30.26 30.94 612,136 +0.27(+0.88%)
Jan 30, 2017 30.64 30.88 30.37 30.67 361,034 +0.13(+0.43%)
Jan 27, 2017 31.00 31.00 30.31 30.54 610,171 -0.41(-1.32%)
Jan 26, 2017 31.35 31.57 30.93 30.95 456,218 -0.59(-1.87%)
Jan 25, 2017 31.84 32.22 31.42 31.54 451,913 +0.04(+0.13%)
Jan 24, 2017 30.75 31.56 30.75 31.50 601,361 +0.85(+2.77%)
Jan 23, 2017 30.15 30.72 29.85 30.65 476,399 +0.34(+1.12%)
Jan 20, 2017 29.67 30.62 29.67 30.31 1,221,846 +1.12(+3.84%)
Jan 19, 2017 30.01 30.68 28.90 29.19 2,428,455 -3.12(-9.66%)
Jan 18, 2017 32.03 32.51 31.66 32.31 472,246 +0.29(+0.91%)
Jan 17, 2017 32.00 32.63 31.90 32.02 531,136 -0.03(-0.09%)
Jan 13, 2017 32.05 32.05 32.05 0 -0.36(-1.11%)
Jan 12, 2017 32.73 32.73 32.02 32.41 671,674 -0.09(-0.28%)
Jan 11, 2017 32.45 32.64 31.63 32.50 1,267,327 +0.06(+0.18%)
Jan 10, 2017 31.56 32.88 31.49 32.44 984,496 +1.19(+3.81%)
Jan 09, 2017 30.80 31.48 30.57 31.25 662,600 +0.39(+1.26%)
Jan 06, 2017 31.48 31.49 30.84 30.86 689,514 -0.45(-1.44%)
Jan 05, 2017 32.11 32.11 30.80 31.31 503,013 -1.26(-3.87%)
Jan 04, 2017 32.19 32.73 32.10 32.57 581,014 +0.67(+2.10%)
Jan 03, 2017 32.40 32.49 31.41 31.90 760,498 -0.09(-0.28%)
Dec 30, 2016 31.99 31.99 31.99 0 -0.06(-0.19%)
Dec 29, 2016 32.05 32.51 31.76 32.05 336,396 +0.05(+0.16%)
Dec 28, 2016 32.26 32.42 31.61 32.00 458,746 -0.28(-0.87%)
Dec 27, 2016 32.22 32.70 32.03 32.28 356,308 +0.06(+0.19%)
Dec 23, 2016 32.22 32.22 32.22 0 +0.09(+0.28%)
Dec 22, 2016 33.73 33.73 31.96 32.13 904,973 -1.69(-5.00%)
Dec 21, 2016 34.07 34.18 33.61 33.82 332,654 -0.15(-0.44%)
Dec 20, 2016 33.49 34.02 33.17 33.97 856,826 +0.70(+2.10%)
Dec 19, 2016 32.92 33.52 32.92 33.27 676,104 +0.49(+1.49%)
Dec 16, 2016 33.12 33.44 32.42 32.78 2,437,758 -0.54(-1.62%)
Dec 15, 2016 33.57 34.22 33.10 33.32 785,829 -0.08(-0.24%)
Dec 14, 2016 33.44 33.61 32.98 33.40 727,287 +0.03(+0.09%)
Dec 13, 2016 32.80 33.63 32.64 33.37 1,042,948 +0.52(+1.58%)
Dec 12, 2016 32.03 32.91 31.73 32.85 814,509 +0.37(+1.14%)
Dec 09, 2016 32.70 32.77 32.14 32.48 1,020,553 -0.06(-0.18%)
Dec 08, 2016 32.17 32.85 31.70 32.54 1,458,890 +0.61(+1.91%)
Dec 07, 2016 30.31 32.00 30.27 31.93 1,002,823 +1.67(+5.52%)
Dec 06, 2016 29.71 30.29 29.49 30.26 679,548 +0.40(+1.34%)
Dec 05, 2016 29.71 29.88 29.41 29.86 447,883 +0.46(+1.56%)
Dec 02, 2016 29.44 29.55 29.19 29.40 494,443 +0.03(+0.10%)
Dec 01, 2016 29.08 29.56 29.02 29.37 538,610 +0.25(+0.86%)
Nov 30, 2016 29.51 29.62 29.05 29.12 469,035 -0.39(-1.32%)
Nov 29, 2016 28.89 29.51 28.87 29.51 703,323 +0.63(+2.18%)
Nov 28, 2016 29.51 29.51 28.76 28.88 894,437 -0.71(-2.40%)
Nov 25, 2016 29.87 29.87 29.55 29.59 264,774 -0.14(-0.47%)
Nov 23, 2016 29.73 29.73 29.73 0 +0.09(+0.30%)
Nov 22, 2016 29.50 29.65 29.27 29.64 826,617 +0.30(+1.02%)
Nov 21, 2016 29.10 29.36 28.96 29.34 630,775 +0.33(+1.14%)
Nov 18, 2016 28.74 29.10 28.28 29.01 925,144 +0.37(+1.29%)
Nov 17, 2016 28.77 29.00 28.61 28.64 688,423 +0.01(+0.03%)
Nov 16, 2016 27.94 28.76 27.84 28.63 751,389 +0.59(+2.10%)
Nov 15, 2016 27.95 28.40 27.66 28.04 595,489 +0.07(+0.25%)
Nov 14, 2016 27.60 28.40 27.53 27.97 783,409 +0.50(+1.82%)
Nov 11, 2016 26.78 27.59 26.57 27.47 987,308 +0.72(+2.69%)
Nov 10, 2016 26.50 27.31 26.31 26.75 862,816 +0.45(+1.71%)
Nov 09, 2016 25.22 26.37 25.22 26.30 732,114 +0.59(+2.29%)
Nov 08, 2016 25.92 26.10 25.60 25.71 347,373 -0.30(-1.15%)
Nov 07, 2016 25.78 26.04 25.71 26.01 554,844 +0.75(+2.97%)
Nov 04, 2016 24.98 25.78 24.90 25.26 508,036 +0.42(+1.69%)
Nov 03, 2016 24.81 25.26 24.69 24.84 517,926 +0.03(+0.12%)
Nov 02, 2016 25.15 25.57 24.77 24.81 727,077 -0.36(-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.