Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.15 35.34 33.62 34.82 1,869,748 -0.26(-0.73%)
Oct 30, 2017 36.49 36.49 34.99 35.07 1,696,667 -1.96(-5.29%)
Oct 27, 2017 37.76 39.46 35.88 37.03 3,458,834 -2.93(-7.34%)
Oct 26, 2017 40.26 40.77 39.84 39.96 1,085,006 -0.09(-0.24%)
Oct 25, 2017 39.94 40.27 39.32 40.06 943,121 -0.05(-0.12%)
Oct 24, 2017 39.91 40.24 39.56 40.10 493,886 +0.28(+0.71%)
Oct 23, 2017 40.28 40.58 39.75 39.82 770,275 -0.61(-1.52%)
Oct 20, 2017 40.51 40.55 39.96 40.44 581,688 +0.25(+0.61%)
Oct 19, 2017 38.91 40.62 38.77 40.19 623,931 +1.14(+2.93%)
Oct 18, 2017 39.31 39.31 38.71 39.04 876,207 -0.26(-0.67%)
Oct 17, 2017 39.48 39.65 39.24 39.31 361,988 +0.01(+0.02%)
Oct 16, 2017 39.87 40.01 39.28 39.30 419,199 -0.53(-1.33%)
Oct 13, 2017 40.15 40.40 39.79 39.83 371,817 -0.34(-0.85%)
Oct 12, 2017 40.50 40.50 39.60 40.17 480,730 -0.47(-1.16%)
Oct 11, 2017 41.58 41.59 40.51 40.64 773,046 -0.88(-2.12%)
Oct 10, 2017 41.79 41.79 41.01 41.52 548,063 -0.07(-0.16%)
Oct 09, 2017 42.00 42.03 41.42 41.59 548,562 -0.41(-0.97%)
Oct 06, 2017 41.97 42.24 41.74 42.00 679,976 -0.17(-0.40%)
Oct 05, 2017 42.12 42.63 41.81 42.17 950,205 -0.04(-0.09%)
Oct 04, 2017 41.88 42.29 41.74 42.20 438,195 +0.40(+0.95%)
Oct 03, 2017 41.37 41.81 41.04 41.81 825,628 +0.36(+0.87%)
Oct 02, 2017 41.28 41.49 41.02 41.45 1,339,826 +0.17(+0.41%)
Sep 29, 2017 41.19 41.72 40.73 41.28 1,685,496 +0.09(+0.21%)
Sep 28, 2017 39.67 41.22 39.36 41.19 1,724,886 +2.05(+5.25%)
Sep 27, 2017 39.56 39.14 1,157,538 +1.24(+3.27%)
Sep 26, 2017 37.29 38.33 37.15 37.90 895,088 +0.61(+1.62%)
Sep 25, 2017 36.82 37.51 36.79 37.29 615,515 +0.37(+1.00%)
Sep 22, 2017 36.80 37.18 36.59 36.93 592,821 +0.19(+0.52%)
Sep 21, 2017 37.14 37.74 36.67 36.74 732,769 -0.37(-0.99%)
Sep 20, 2017 37.02 37.50 36.57 37.10 742,189 -0.12(-0.33%)
Sep 19, 2017 36.28 37.32 35.80 37.23 1,853,863 +0.89(+2.45%)
Sep 18, 2017 39.45 39.45 36.15 36.34 2,754,585 -4.25(-10.47%)
Sep 15, 2017 40.39 40.76 40.29 40.59 1,814,823 +0.27(+0.68%)
Sep 14, 2017 40.76 41.10 40.20 40.31 696,535 -0.49(-1.21%)
Sep 13, 2017 40.39 40.93 40.34 40.81 559,806 +0.46(+1.15%)
Sep 12, 2017 39.59 40.41 39.59 40.34 758,722 +0.87(+2.20%)
Sep 11, 2017 39.90 40.80 39.42 39.47 816,245 -0.11(-0.29%)
Sep 08, 2017 38.87 39.61 38.79 39.59 908,338 +0.72(+1.85%)
Sep 07, 2017 39.92 40.10 38.66 38.87 1,100,576 -0.84(-2.12%)
Sep 06, 2017 41.24 41.24 39.45 39.71 1,176,934 -1.42(-3.45%)
Sep 05, 2017 42.07 42.41 41.07 41.13 627,413 -0.95(-2.25%)
Sep 01, 2017 41.93 42.17 41.75 42.07 485,072 +0.22(+0.52%)
Aug 31, 2017 41.93 42.26 41.31 41.86 908,666 -0.02(-0.05%)
Aug 30, 2017 42.06 42.50 41.78 41.87 718,842 -0.07(-0.16%)
Aug 29, 2017 41.70 42.34 41.48 41.94 596,016 -0.32(-0.76%)
Aug 28, 2017 41.88 42.62 41.88 42.26 813,624 +0.48(+1.15%)
Aug 25, 2017 40.99 41.97 40.68 41.78 558,721 +0.46(+1.12%)
Aug 24, 2017 41.55 41.83 40.96 41.32 840,352 +0.18(+0.44%)
Aug 23, 2017 41.48 41.69 41.01 41.14 791,837 -0.58(-1.38%)
Aug 22, 2017 41.35 41.83 40.97 41.71 531,992 +0.60(+1.45%)
Aug 21, 2017 41.10 41.35 40.76 41.12 602,362 -0.04(-0.09%)
Aug 18, 2017 40.76 41.34 40.47 41.16 1,172,630 +0.09(+0.23%)
Aug 17, 2017 42.45 42.53 41.02 41.06 1,002,778 -1.48(-3.49%)
Aug 16, 2017 42.91 43.22 42.54 42.55 719,109 -0.23(-0.53%)
Aug 15, 2017 43.28 43.28 42.56 42.77 457,725 -0.37(-0.85%)
Aug 14, 2017 43.02 43.64 42.84 43.14 646,975 +0.42(+0.97%)
Aug 11, 2017 42.01 43.20 41.50 42.73 630,611 +0.37(+0.87%)
Aug 10, 2017 42.88 43.19 42.26 42.36 506,889 -0.79(-1.84%)
Aug 09, 2017 42.83 43.32 42.36 43.15 756,804 -0.11(-0.26%)
Aug 08, 2017 43.58 43.80 43.11 43.26 690,394 -0.21(-0.48%)
Aug 07, 2017 43.77 44.26 43.43 43.47 870,352 -0.38(-0.86%)
Aug 04, 2017 43.45 43.95 43.09 43.85 1,036,150 +0.50(+1.16%)
Aug 03, 2017 43.43 43.65 43.22 43.35 600,413 -0.08(-0.17%)
Aug 02, 2017 43.37 43.54 43.01 43.43 1,242,200 -0.02(-0.04%)
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.