Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.79 24.81 22.30 23.17 9,769,443 -8.34(-26.47%)
Oct 29, 2015 32.36 32.76 31.08 31.51 1,492,617 -1.37(-4.17%)
Oct 28, 2015 32.29 33.34 32.28 32.88 972,658 +0.79(+2.46%)
Oct 27, 2015 33.86 34.07 31.59 32.09 2,781,673 -3.02(-8.61%)
Oct 26, 2015 34.69 35.34 34.62 35.12 439,555 +0.47(+1.36%)
Oct 23, 2015 36.00 36.13 34.40 34.65 870,431 -0.93(-2.61%)
Oct 22, 2015 35.87 36.01 35.31 35.58 457,601 -0.10(-0.29%)
Oct 21, 2015 36.30 36.49 35.62 35.68 253,932 -0.47(-1.30%)
Oct 20, 2015 36.19 36.39 35.93 36.15 303,173 +0.06(+0.16%)
Oct 19, 2015 36.11 36.41 35.86 36.09 371,494 -0.05(-0.13%)
Oct 16, 2015 35.69 36.27 35.47 36.14 486,756 +0.45(+1.26%)
Oct 15, 2015 35.80 35.90 35.20 35.69 668,709 -0.02(-0.05%)
Oct 14, 2015 37.05 37.14 35.54 35.71 547,904 -1.32(-3.58%)
Oct 13, 2015 37.79 37.92 37.01 37.03 463,007 -0.97(-2.55%)
Oct 12, 2015 37.92 38.27 37.59 38.00 304,168 +0.12(+0.32%)
Oct 09, 2015 37.71 38.32 37.53 37.88 637,729 +0.27(+0.72%)
Oct 08, 2015 36.55 37.98 36.45 37.61 930,106 +1.21(+3.33%)
Oct 07, 2015 36.00 36.70 35.80 36.39 979,998 +0.62(+1.73%)
Oct 06, 2015 35.24 35.90 35.15 35.77 551,545 +0.44(+1.25%)
Oct 05, 2015 34.69 35.41 34.54 35.33 512,133 +0.94(+2.73%)
Oct 02, 2015 33.77 34.39 33.30 34.39 1,002,155 +0.28(+0.83%)
Oct 01, 2015 34.05 34.39 33.79 34.11 636,228 +0.20(+0.58%)
Sep 30, 2015 33.71 34.06 33.38 33.92 799,947 +0.61(+1.83%)
Sep 29, 2015 33.73 33.81 32.92 33.30 815,650 -0.44(-1.31%)
Sep 28, 2015 35.00 35.22 33.54 33.75 585,468 -1.41(-4.01%)
Sep 25, 2015 35.41 35.54 35.00 35.16 613,903 +0.08(+0.24%)
Sep 24, 2015 35.11 35.25 34.16 35.07 821,334 -0.23(-0.64%)
Sep 23, 2015 35.61 35.61 35.03 35.30 678,786 -0.13(-0.37%)
Sep 22, 2015 35.23 35.78 35.02 35.43 949,595 -0.38(-1.05%)
Sep 21, 2015 36.65 36.78 35.65 35.80 747,397 -0.62(-1.70%)
Sep 18, 2015 36.33 36.74 36.13 36.42 1,304,130 -0.35(-0.95%)
Sep 17, 2015 36.76 37.54 36.51 36.77 685,146 +0.18(+0.49%)
Sep 16, 2015 36.49 36.93 36.23 36.59 662,521 +0.10(+0.28%)
Sep 15, 2015 36.45 36.74 36.08 36.49 745,256 +0.09(+0.26%)
Sep 14, 2015 35.94 36.44 35.73 36.39 425,452 +0.45(+1.25%)
Sep 11, 2015 35.76 36.07 35.64 35.94 971,475 +0.13(+0.37%)
Sep 10, 2015 36.90 36.90 35.72 35.81 726,804 -0.99(-2.68%)
Sep 09, 2015 37.61 37.63 36.66 36.80 553,013 -0.34(-0.91%)
Sep 08, 2015 36.14 37.25 35.89 37.14 914,951 +1.43(+4.00%)
Sep 04, 2015 34.76 35.71 35.71 35.71 762,971 +0.74(+2.12%)
Sep 03, 2015 35.14 35.49 34.82 34.97 581,319 +0.07(+0.19%)
Sep 02, 2015 34.76 35.60 34.67 34.90 1,048,585 +0.42(+1.23%)
Sep 01, 2015 34.91 35.16 34.36 34.48 398,343 -0.86(-2.44%)
Aug 31, 2015 35.34 35.69 35.09 35.34 550,342 -0.22(-0.61%)
Aug 28, 2015 35.07 35.68 34.92 35.56 357,692 +0.48(+1.36%)
Aug 27, 2015 35.38 35.55 34.49 35.08 581,735 -0.05(-0.13%)
Aug 26, 2015 34.81 35.24 34.05 35.12 484,721 +1.16(+3.43%)
Aug 25, 2015 35.18 35.45 33.95 33.96 605,899 -0.44(-1.28%)
Aug 24, 2015 33.65 35.35 30.37 34.40 699,458 -1.10(-3.09%)
Aug 21, 2015 35.69 36.41 35.48 35.50 487,262 -0.82(-2.25%)
Aug 20, 2015 36.65 36.96 36.21 36.32 558,958 -0.47(-1.28%)
Aug 19, 2015 36.81 37.11 36.29 36.79 604,533 -0.25(-0.68%)
Aug 18, 2015 36.88 37.26 36.53 37.04 642,479 +0.16(+0.43%)
Aug 17, 2015 36.95 37.10 36.38 36.88 636,369 -0.12(-0.33%)
Aug 14, 2015 36.17 37.14 35.88 37.00 764,096 +2.11(+6.05%)
Aug 13, 2015 34.88 35.11 34.72 34.89 506,356 +0.02(+0.05%)
Aug 12, 2015 34.73 34.99 33.61 34.87 607,808 -0.10(-0.30%)
Aug 11, 2015 35.25 35.36 34.75 34.97 735,276 -0.41(-1.17%)
Aug 10, 2015 34.76 35.76 34.48 35.39 629,090 +0.96(+2.78%)
Aug 07, 2015 34.28 34.63 34.11 34.43 470,084 -0.04(-0.11%)
Aug 06, 2015 35.23 35.23 34.35 34.47 486,840 -0.78(-2.21%)
Aug 05, 2015 35.20 35.73 34.92 35.25 528,035 +0.13(+0.37%)
Aug 04, 2015 34.63 35.26 34.48 35.11 403,569 +0.42(+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.