Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.30 23.26 20.90 21.72 10,422,231 -7.82(-26.47%)
Oct 29, 2015 30.33 30.71 29.13 29.54 1,592,353 -1.29(-4.17%)
Oct 28, 2015 30.27 31.25 30.26 30.82 1,037,651 +0.74(+2.46%)
Oct 27, 2015 31.74 31.93 29.61 30.08 2,967,543 -2.83(-8.61%)
Oct 26, 2015 32.51 33.13 32.45 32.92 468,925 +0.44(+1.36%)
Oct 23, 2015 33.75 33.87 32.25 32.48 928,593 -0.87(-2.61%)
Oct 22, 2015 33.62 33.75 33.10 33.35 488,178 -0.10(-0.29%)
Oct 21, 2015 34.03 34.20 33.39 33.45 270,899 -0.44(-1.30%)
Oct 20, 2015 33.92 34.12 33.68 33.89 323,430 +0.05(+0.16%)
Oct 19, 2015 33.85 34.13 33.61 33.83 396,317 -0.04(-0.13%)
Oct 16, 2015 33.45 34.00 33.24 33.88 519,281 +0.42(+1.26%)
Oct 15, 2015 33.56 33.65 33.00 33.45 713,392 -0.02(-0.05%)
Oct 14, 2015 34.73 34.81 33.31 33.47 584,514 -1.24(-3.58%)
Oct 13, 2015 35.43 35.54 34.69 34.71 493,945 -0.91(-2.55%)
Oct 12, 2015 35.54 35.88 35.23 35.62 324,492 +0.11(+0.32%)
Oct 09, 2015 35.35 35.92 35.18 35.51 680,342 +0.26(+0.72%)
Oct 08, 2015 34.27 35.60 34.17 35.25 992,255 +1.14(+3.33%)
Oct 07, 2015 33.75 34.41 33.56 34.12 1,045,481 +0.58(+1.73%)
Oct 06, 2015 33.03 33.65 32.94 33.53 588,399 +0.41(+1.25%)
Oct 05, 2015 32.52 33.19 32.37 33.12 546,353 +0.88(+2.73%)
Oct 02, 2015 31.65 32.24 31.22 32.24 1,069,118 +0.26(+0.83%)
Oct 01, 2015 31.91 32.24 31.68 31.98 678,740 +0.18(+0.58%)
Sep 30, 2015 31.60 31.92 31.29 31.79 853,399 +0.57(+1.83%)
Sep 29, 2015 31.61 31.69 30.86 31.22 870,151 -0.41(-1.31%)
Sep 28, 2015 32.81 33.01 31.44 31.63 624,588 -1.32(-4.01%)
Sep 25, 2015 33.19 33.31 32.80 32.95 654,924 +0.08(+0.24%)
Sep 24, 2015 32.91 33.05 32.02 32.87 876,215 -0.21(-0.64%)
Sep 23, 2015 33.38 33.38 32.84 33.09 724,143 -0.12(-0.37%)
Sep 22, 2015 33.02 33.54 32.83 33.21 1,013,047 -0.35(-1.05%)
Sep 21, 2015 34.35 34.48 33.42 33.56 797,338 -0.58(-1.70%)
Sep 18, 2015 34.05 34.44 33.87 34.14 1,391,271 -0.33(-0.95%)
Sep 17, 2015 34.46 35.19 34.22 34.47 730,927 +0.17(+0.49%)
Sep 16, 2015 34.20 34.62 33.96 34.30 706,790 +0.10(+0.28%)
Sep 15, 2015 34.17 34.44 33.82 34.20 795,054 +0.09(+0.26%)
Sep 14, 2015 33.69 34.16 33.49 34.12 453,881 +0.42(+1.25%)
Sep 11, 2015 33.52 33.81 33.41 33.69 1,036,389 +0.12(+0.37%)
Sep 10, 2015 34.59 34.59 33.48 33.57 775,368 -0.92(-2.68%)
Sep 09, 2015 35.25 35.27 34.36 34.49 589,965 -0.32(-0.91%)
Sep 08, 2015 33.88 34.92 33.64 34.81 976,087 +1.34(+4.00%)
Sep 04, 2015 32.58 33.47 33.47 33.47 813,952 +0.70(+2.12%)
Sep 03, 2015 32.94 33.27 32.64 32.78 620,162 +0.06(+0.19%)
Sep 02, 2015 32.58 33.37 32.50 32.72 1,118,651 +0.40(+1.23%)
Sep 01, 2015 32.72 32.95 32.20 32.32 424,960 -0.81(-2.44%)
Aug 31, 2015 33.13 33.45 32.89 33.13 587,115 -0.20(-0.61%)
Aug 28, 2015 32.87 33.44 32.73 33.33 381,593 +0.45(+1.36%)
Aug 27, 2015 33.16 33.32 32.33 32.88 620,606 -0.04(-0.13%)
Aug 26, 2015 32.63 33.03 31.92 32.92 517,110 +1.09(+3.43%)
Aug 25, 2015 32.98 33.23 31.82 31.83 646,385 -0.41(-1.28%)
Aug 24, 2015 31.54 33.14 28.47 32.25 746,196 -1.03(-3.09%)
Aug 21, 2015 33.45 34.13 33.26 33.28 519,820 -0.77(-2.25%)
Aug 20, 2015 34.36 34.65 33.94 34.04 596,308 -0.44(-1.28%)
Aug 19, 2015 34.51 34.79 34.02 34.48 644,928 -0.24(-0.68%)
Aug 18, 2015 34.57 34.92 34.24 34.72 685,410 +0.15(+0.43%)
Aug 17, 2015 34.64 34.77 34.10 34.57 678,890 -0.11(-0.33%)
Aug 14, 2015 33.90 34.82 33.63 34.68 815,152 +1.98(+6.05%)
Aug 13, 2015 32.70 32.91 32.55 32.70 540,191 +0.02(+0.05%)
Aug 12, 2015 32.55 32.80 31.51 32.69 648,422 -0.10(-0.30%)
Aug 11, 2015 33.04 33.14 32.57 32.78 784,406 -0.39(-1.17%)
Aug 10, 2015 32.58 33.52 32.32 33.17 671,125 +0.90(+2.78%)
Aug 07, 2015 32.13 32.46 31.97 32.27 501,494 -0.04(-0.11%)
Aug 06, 2015 33.02 33.02 32.19 32.31 519,370 -0.73(-2.21%)
Aug 05, 2015 32.99 33.49 32.73 33.04 563,318 +0.12(+0.37%)
Aug 04, 2015 32.46 33.05 32.32 32.92 430,535 +0.40(+1.22%)
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.