Skip to main content

Aarons Holdings Company (NY: AAN )

15.73 +0.84 (+5.67%)
Streaming Delayed Price Updated: 1:12 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.09 23.66 23.04 23.30 1,056,928 +0.36(+1.56%)
Oct 28, 2016 21.95 23.48 21.65 22.94 1,714,698 +1.60(+7.51%)
Oct 27, 2016 21.42 21.56 21.10 21.34 689,970 -0.30(-1.39%)
Oct 26, 2016 21.62 21.98 21.47 21.64 518,994 -0.14(-0.65%)
Oct 25, 2016 22.09 22.12 21.70 21.78 440,132 -0.40(-1.79%)
Oct 24, 2016 22.26 22.36 22.10 22.18 332,399 +0.27(+1.25%)
Oct 21, 2016 21.75 22.03 21.63 21.91 278,573 +0.01(+0.04%)
Oct 20, 2016 22.11 22.32 21.84 21.90 404,671 -0.32(-1.44%)
Oct 19, 2016 22.19 22.44 22.04 22.22 612,660 +0.13(+0.60%)
Oct 18, 2016 21.65 22.27 21.61 22.09 687,486 +0.57(+2.63%)
Oct 17, 2016 21.47 21.78 21.37 21.52 390,278 +0.06(+0.26%)
Oct 14, 2016 21.55 21.62 21.40 21.46 465,264 -0.01(-0.04%)
Oct 13, 2016 21.67 21.85 21.31 21.47 872,004 +0.08(+0.40%)
Oct 12, 2016 21.55 21.68 21.31 21.39 762,050 -0.12(-0.57%)
Oct 11, 2016 22.67 23.15 21.31 21.51 1,796,061 -2.65(-10.97%)
Oct 10, 2016 23.70 24.33 23.88 24.16 365,688 +0.46(+1.95%)
Oct 07, 2016 23.91 23.93 23.52 23.70 197,177 -0.11(-0.48%)
Oct 06, 2016 23.72 23.83 23.39 23.81 225,634 +0.08(+0.32%)
Oct 05, 2016 23.69 24.06 23.55 23.74 285,358 +0.19(+0.80%)
Oct 04, 2016 23.50 24.19 23.49 23.55 425,479 +0.02(+0.08%)
Oct 03, 2016 23.94 24.00 23.46 23.53 463,818 -0.44(-1.85%)
Sep 30, 2016 23.43 24.21 23.36 23.97 788,587 +0.69(+2.96%)
Sep 29, 2016 23.49 23.75 23.26 23.28 759,921 -0.28(-1.20%)
Sep 28, 2016 23.74 23.88 23.35 23.57 544,193 -0.14(-0.60%)
Sep 27, 2016 23.48 23.92 23.46 23.71 264,441 +0.14(+0.60%)
Sep 26, 2016 24.08 24.08 23.56 23.57 521,886 -0.63(-2.61%)
Sep 23, 2016 23.98 24.43 23.93 24.20 483,250 +0.07(+0.27%)
Sep 22, 2016 23.77 24.19 23.76 24.13 799,376 +0.47(+1.99%)
Sep 21, 2016 23.78 23.87 23.47 23.66 702,537 +0.08(+0.32%)
Sep 20, 2016 23.65 23.94 23.50 23.59 482,358 +0.00(+0.00%)
Sep 19, 2016 23.63 24.02 23.43 23.59 724,186 +0.08(+0.36%)
Sep 16, 2016 23.53 23.65 23.32 23.50 1,087,320 -0.08(-0.36%)
Sep 15, 2016 23.20 23.60 23.03 23.59 401,660 +0.28(+1.21%)
Sep 14, 2016 23.63 23.75 23.25 23.30 417,544 -0.26(-1.12%)
Sep 13, 2016 23.58 23.94 23.55 23.57 839,467 -0.25(-1.03%)
Sep 12, 2016 23.01 23.98 23.01 23.81 798,966 +0.49(+2.10%)
Sep 09, 2016 23.77 24.03 23.31 23.32 563,475 -0.64(-2.68%)
Sep 08, 2016 23.48 24.17 23.36 23.96 734,002 +0.46(+1.97%)
Sep 07, 2016 22.81 23.58 22.75 23.50 446,076 +0.71(+3.10%)
Sep 06, 2016 23.37 23.43 22.75 22.79 468,409 -0.58(-2.46%)
Sep 02, 2016 23.19 23.37 23.37 23.37 386,509 +0.29(+1.27%)
Sep 01, 2016 22.94 23.10 22.42 23.08 459,326 +0.10(+0.45%)
Aug 31, 2016 23.48 23.54 22.96 22.97 533,412 -0.45(-1.91%)
Aug 30, 2016 23.64 23.68 23.35 23.42 276,592 -0.32(-1.35%)
Aug 29, 2016 23.36 23.74 23.34 23.74 430,445 +0.44(+1.90%)
Aug 26, 2016 23.60 23.76 23.21 23.30 435,858 -0.32(-1.36%)
Aug 25, 2016 23.81 24.05 23.61 23.62 397,536 -0.22(-0.91%)
Aug 24, 2016 24.05 24.18 23.78 23.84 488,060 +0.03(+0.12%)
Aug 23, 2016 23.94 24.02 23.80 23.81 432,578 +0.01(+0.04%)
Aug 22, 2016 23.75 23.95 23.53 23.80 354,921 +0.04(+0.16%)
Aug 19, 2016 23.71 23.90 23.55 23.76 668,056 +0.01(+0.04%)
Aug 18, 2016 23.38 23.76 23.31 23.75 319,472 +0.34(+1.45%)
Aug 17, 2016 23.48 23.63 23.07 23.41 491,227 -0.08(-0.32%)
Aug 16, 2016 23.58 23.64 23.11 23.49 539,393 -0.11(-0.48%)
Aug 15, 2016 23.43 23.72 23.37 23.60 249,686 +0.25(+1.09%)
Aug 12, 2016 23.42 23.58 23.26 23.35 317,745 -0.12(-0.52%)
Aug 11, 2016 23.68 23.95 23.23 23.47 526,175 +0.34(+1.47%)
Aug 10, 2016 23.25 23.41 23.04 23.13 449,931 -0.03(-0.12%)
Aug 09, 2016 23.24 23.28 22.98 23.16 453,963 +0.01(+0.04%)
Aug 08, 2016 23.32 23.49 23.03 23.15 340,456 -0.08(-0.37%)
Aug 05, 2016 22.77 23.37 22.75 23.23 527,354 +0.66(+2.92%)
Aug 04, 2016 22.49 22.73 22.31 22.57 400,764 +0.13(+0.59%)
Aug 03, 2016 22.23 22.60 21.94 22.44 577,839 +0.11(+0.51%)
Aug 02, 2016 22.69 22.77 22.19 22.33 715,847 -0.38(-1.66%)
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.