Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.58 22.12 21.54 21.78 1,130,601 +0.34(+1.56%)
Oct 28, 2016 20.52 21.95 20.24 21.45 1,834,222 +1.50(+7.51%)
Oct 27, 2016 20.02 20.15 19.72 19.95 738,064 -0.28(-1.39%)
Oct 26, 2016 20.22 20.55 20.07 20.23 555,171 -0.13(-0.65%)
Oct 25, 2016 20.65 20.68 20.28 20.36 470,811 -0.37(-1.79%)
Oct 24, 2016 20.81 20.90 20.66 20.74 355,569 +0.26(+1.25%)
Oct 21, 2016 20.33 20.59 20.22 20.48 297,991 +0.01(+0.04%)
Oct 20, 2016 20.67 20.87 20.42 20.47 432,879 -0.30(-1.44%)
Oct 19, 2016 20.74 20.98 20.60 20.77 655,366 +0.12(+0.60%)
Oct 18, 2016 20.24 20.82 20.21 20.65 735,408 +0.53(+2.63%)
Oct 17, 2016 20.07 20.36 19.98 20.12 417,482 +0.05(+0.26%)
Oct 14, 2016 20.14 20.22 20.00 20.07 497,695 -0.01(-0.04%)
Oct 13, 2016 20.26 20.43 19.92 20.07 932,788 +0.08(+0.40%)
Oct 12, 2016 20.14 20.27 19.92 19.99 815,169 -0.11(-0.57%)
Oct 11, 2016 21.19 21.64 19.92 20.11 1,921,257 -2.48(-10.97%)
Oct 10, 2016 22.15 22.74 22.32 22.59 391,179 +0.43(+1.95%)
Oct 07, 2016 22.35 22.38 21.99 22.15 210,921 -0.11(-0.48%)
Oct 06, 2016 22.17 22.28 21.86 22.26 241,362 +0.07(+0.32%)
Oct 05, 2016 22.15 22.49 22.01 22.19 305,249 +0.18(+0.80%)
Oct 04, 2016 21.97 22.61 21.96 22.01 455,137 +0.02(+0.08%)
Oct 03, 2016 22.38 22.44 21.93 22.00 496,149 -0.41(-1.85%)
Sep 30, 2016 21.90 22.64 21.84 22.41 843,556 +0.64(+2.96%)
Sep 29, 2016 21.96 22.20 21.74 21.77 812,891 -0.26(-1.20%)
Sep 28, 2016 22.19 22.32 21.83 22.03 582,127 -0.13(-0.60%)
Sep 27, 2016 21.95 22.36 21.93 22.16 282,874 +0.13(+0.60%)
Sep 26, 2016 22.51 22.51 22.02 22.03 558,264 -0.59(-2.61%)
Sep 23, 2016 22.42 22.83 22.37 22.62 516,935 +0.06(+0.27%)
Sep 22, 2016 22.22 22.61 22.21 22.56 855,096 +0.44(+1.99%)
Sep 21, 2016 22.23 22.31 21.94 22.12 751,508 +0.07(+0.32%)
Sep 20, 2016 22.11 22.38 21.97 22.05 515,981 +0.00(+0.00%)
Sep 19, 2016 22.09 22.45 21.91 22.05 774,666 +0.08(+0.36%)
Sep 16, 2016 22.00 22.11 21.80 21.97 1,163,113 -0.08(-0.36%)
Sep 15, 2016 21.69 22.06 21.53 22.05 429,658 +0.26(+1.21%)
Sep 14, 2016 22.09 22.20 21.73 21.78 446,650 -0.25(-1.12%)
Sep 13, 2016 22.04 22.38 22.01 22.03 897,982 -0.23(-1.03%)
Sep 12, 2016 21.51 22.42 21.51 22.26 854,659 +0.46(+2.10%)
Sep 09, 2016 22.22 22.46 21.79 21.80 602,753 -0.60(-2.68%)
Sep 08, 2016 21.95 22.60 21.84 22.40 785,166 +0.43(+1.97%)
Sep 07, 2016 21.33 22.04 21.26 21.97 477,170 +0.66(+3.10%)
Sep 06, 2016 21.85 21.90 21.26 21.31 501,060 -0.54(-2.46%)
Sep 02, 2016 21.68 21.85 21.85 21.85 413,451 +0.27(+1.27%)
Sep 01, 2016 21.44 21.59 20.96 21.57 491,343 +0.10(+0.45%)
Aug 31, 2016 21.95 22.00 21.47 21.48 570,594 -0.44(-2.01%)
Aug 30, 2016 22.12 22.15 21.85 21.92 295,575 -0.30(-1.35%)
Aug 29, 2016 21.86 22.22 21.84 22.22 459,987 +0.41(+1.90%)
Aug 26, 2016 22.08 22.23 21.72 21.80 465,770 -0.30(-1.36%)
Aug 25, 2016 22.28 22.51 22.09 22.10 424,819 -0.20(-0.91%)
Aug 24, 2016 22.51 22.63 22.25 22.30 521,555 +0.03(+0.12%)
Aug 23, 2016 22.40 22.48 22.27 22.28 462,265 +0.01(+0.04%)
Aug 22, 2016 22.23 22.41 22.02 22.27 379,279 +0.04(+0.16%)
Aug 19, 2016 22.19 22.37 22.04 22.23 713,905 +0.01(+0.04%)
Aug 18, 2016 21.88 22.23 21.81 22.23 341,397 +0.32(+1.45%)
Aug 17, 2016 21.97 22.11 21.59 21.91 524,940 -0.07(-0.32%)
Aug 16, 2016 22.07 22.12 21.63 21.98 576,411 -0.11(-0.48%)
Aug 15, 2016 21.93 22.20 21.87 22.08 266,821 +0.24(+1.09%)
Aug 12, 2016 21.92 22.07 21.76 21.85 339,551 -0.11(-0.52%)
Aug 11, 2016 22.16 22.41 21.74 21.96 562,287 +0.32(+1.47%)
Aug 10, 2016 21.76 21.90 21.56 21.64 480,810 -0.03(-0.12%)
Aug 09, 2016 21.75 21.78 21.50 21.67 485,118 +0.01(+0.04%)
Aug 08, 2016 21.82 21.98 21.55 21.66 363,821 -0.08(-0.36%)
Aug 05, 2016 21.31 21.87 21.29 21.74 563,546 +0.62(+2.92%)
Aug 04, 2016 21.04 21.27 20.88 21.12 428,268 +0.12(+0.59%)
Aug 03, 2016 20.81 21.15 20.53 21.00 617,496 +0.11(+0.51%)
Aug 02, 2016 21.23 21.31 20.76 20.89 764,975 -0.35(-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.