Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.39 37.57 35.97 36.29 1,091,019 -0.93(-2.50%)
Jan 30, 2018 36.73 37.42 36.73 37.22 652,701 +0.15(+0.41%)
Jan 29, 2018 37.72 37.81 36.90 37.07 403,876 -0.79(-2.09%)
Jan 26, 2018 37.15 37.87 36.83 37.86 493,520 +0.93(+2.52%)
Jan 25, 2018 37.10 37.43 36.53 36.93 663,319 -0.10(-0.26%)
Jan 24, 2018 36.56 37.58 36.50 37.03 913,679 -0.35(-0.93%)
Jan 23, 2018 37.54 37.54 36.82 37.37 469,482 -0.16(-0.43%)
Jan 22, 2018 37.35 37.69 36.81 37.53 587,686 +0.19(+0.50%)
Jan 19, 2018 36.03 37.39 36.03 37.35 626,812 +1.23(+3.42%)
Jan 18, 2018 35.87 36.18 35.47 36.11 857,543 +0.26(+0.72%)
Jan 17, 2018 36.81 36.89 35.85 35.86 883,930 -0.89(-2.42%)
Jan 16, 2018 36.87 37.74 36.47 36.74 691,209 +0.24(+0.66%)
Jan 12, 2018 36.50 36.50 36.50 0 +0.01(+0.02%)
Jan 11, 2018 34.76 36.66 34.66 36.50 1,000,619 +1.75(+5.03%)
Jan 10, 2018 35.58 35.58 34.68 34.75 1,038,400 -0.58(-1.63%)
Jan 09, 2018 36.23 36.30 35.13 35.32 1,254,703 -0.82(-2.26%)
Jan 08, 2018 35.35 36.22 35.18 36.14 679,317 +0.69(+1.95%)
Jan 05, 2018 35.37 35.55 35.11 35.45 529,538 +0.10(+0.28%)
Jan 04, 2018 35.48 35.73 34.88 35.35 626,226 +0.14(+0.40%)
Jan 03, 2018 35.00 35.85 34.83 35.21 792,522 +0.18(+0.51%)
Jan 02, 2018 35.33 35.58 34.70 35.03 1,020,821 -0.34(-0.95%)
Dec 29, 2017 35.37 35.37 35.37 0 -0.35(-0.97%)
Dec 28, 2017 35.96 35.96 35.51 35.71 490,894 -0.32(-0.89%)
Dec 27, 2017 36.04 36.15 35.63 36.03 464,461 +0.21(+0.59%)
Dec 26, 2017 35.63 35.98 35.48 35.82 612,933 +0.09(+0.25%)
Dec 22, 2017 36.05 36.05 35.49 35.73 908,359 -0.26(-0.72%)
Dec 21, 2017 35.64 36.18 35.48 35.99 808,954 +0.35(+1.00%)
Dec 20, 2017 36.29 36.38 35.63 35.63 1,629,371 -0.50(-1.38%)
Dec 19, 2017 34.58 36.36 34.17 36.13 1,859,189 +2.16(+6.35%)
Dec 18, 2017 33.18 34.21 33.18 33.97 819,160 +1.20(+3.66%)
Dec 15, 2017 32.08 33.23 32.08 32.78 1,989,541 +0.82(+2.55%)
Dec 14, 2017 33.22 33.55 31.61 31.96 1,109,090 -1.36(-4.08%)
Dec 13, 2017 32.05 33.76 31.85 33.32 965,788 +1.35(+4.22%)
Dec 12, 2017 32.77 32.96 31.94 31.97 1,629,972 -0.91(-2.78%)
Dec 11, 2017 34.41 34.41 32.56 32.88 1,084,739 -1.69(-4.87%)
Dec 08, 2017 34.17 34.81 33.97 34.57 1,227,092 +0.00(+0.00%)
Dec 07, 2017 33.55 34.48 33.55 1,299,556 +0.00(+0.00%)
Dec 06, 2017 33.13 33.92 32.91 33.45 999,381 +0.19(+0.56%)
Dec 05, 2017 33.42 33.70 32.93 33.26 926,300 -0.12(-0.37%)
Dec 04, 2017 35.25 35.45 33.26 33.39 1,249,093 -1.37(-3.93%)
Dec 01, 2017 33.37 34.75 33.37 34.75 1,740,223 +1.30(+3.90%)
Nov 30, 2017 33.81 34.13 33.38 33.45 903,348 -0.25(-0.74%)
Nov 29, 2017 34.35 34.58 33.40 33.70 1,242,314 +0.88(+2.67%)
Nov 28, 2017 31.69 32.88 31.69 32.82 832,783 +1.28(+4.05%)
Nov 27, 2017 31.51 31.93 31.34 31.54 801,414 +0.11(+0.34%)
Nov 24, 2017 31.77 31.94 31.40 31.44 179,222 -0.13(-0.42%)
Nov 22, 2017 31.95 32.19 31.54 31.57 677,121 -0.53(-1.66%)
Nov 21, 2017 32.37 32.46 31.85 32.10 931,899 -0.48(-1.47%)
Nov 20, 2017 32.44 32.68 31.98 32.58 1,207,420 +0.25(+0.77%)
Nov 17, 2017 32.19 32.53 32.19 32.33 913,487 -0.04(-0.11%)
Nov 16, 2017 31.76 32.41 31.61 32.37 639,248 +0.62(+1.96%)
Nov 15, 2017 31.40 31.85 31.18 31.75 954,722 +0.04(+0.11%)
Nov 14, 2017 31.46 32.13 31.46 31.71 849,017 +0.20(+0.65%)
Nov 13, 2017 32.47 32.47 31.26 31.51 1,133,608 -0.94(-2.90%)
Nov 10, 2017 33.34 33.75 32.16 32.45 1,370,034 +0.86(+2.72%)
Nov 09, 2017 31.64 31.80 31.24 31.59 1,105,021 -0.33(-1.03%)
Nov 08, 2017 31.49 32.01 30.86 31.92 2,038,872 +1.37(+4.50%)
Nov 07, 2017 31.68 31.68 30.41 30.54 1,296,540 -1.02(-3.23%)
Nov 06, 2017 32.17 32.43 31.54 31.56 1,160,901 -0.74(-2.31%)
Nov 03, 2017 31.80 32.74 31.60 32.31 1,613,429 +0.56(+1.76%)
Nov 02, 2017 31.78 32.21 31.21 31.75 1,330,388 -0.12(-0.36%)
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.