Aarons Holdings Company (NY: AAN )

27.29 USD -0.51 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.59 24.59 24.17 24.27 674,937 -0.41(-1.66%)
Nov 27, 2015 24.75 24.89 24.51 24.68 335,573 -0.16(-0.64%)
Nov 25, 2015 24.56 24.84 24.84 24.84 488,200 +0.22(+0.89%)
Nov 24, 2015 23.60 24.78 23.34 24.62 746,232 +0.78(+3.27%)
Nov 23, 2015 23.77 24.05 23.56 23.84 478,807 +0.14(+0.59%)
Nov 20, 2015 23.76 23.83 23.41 23.70 383,929 +0.15(+0.64%)
Nov 19, 2015 23.67 23.74 23.42 23.55 382,990 -0.21(-0.88%)
Nov 18, 2015 23.35 23.84 23.13 23.76 591,835 +0.17(+0.72%)
Nov 17, 2015 24.31 24.53 23.45 23.59 846,075 -0.51(-2.12%)
Nov 16, 2015 23.95 24.20 23.60 24.10 844,621 +0.13(+0.54%)
Nov 13, 2015 24.02 24.36 23.68 23.97 602,748 -0.39(-1.60%)
Nov 12, 2015 24.46 24.64 24.08 24.36 716,106 -0.47(-1.89%)
Nov 11, 2015 25.07 25.10 24.44 24.83 941,935 -0.27(-1.08%)
Nov 10, 2015 24.80 25.18 24.68 25.10 1,509,637 +0.26(+1.05%)
Nov 09, 2015 25.04 25.15 24.66 24.84 749,302 -0.30(-1.19%)
Nov 06, 2015 25.48 25.52 24.65 25.14 1,186,650 -0.49(-1.91%)
Nov 05, 2015 26.00 26.16 25.52 25.63 799,793 -0.44(-1.69%)
Nov 04, 2015 26.03 26.19 25.85 26.07 1,234,294 +0.00(+0.00%)
Nov 03, 2015 25.30 26.24 25.24 26.07 2,725,553 +0.68(+2.68%)
Nov 02, 2015 24.80 25.67 23.94 25.39 3,184,588 +0.72(+2.92%)
Oct 30, 2015 25.33 26.42 23.74 24.67 9,175,682 -8.88(-26.47%)
Oct 29, 2015 34.45 34.88 33.09 33.55 1,401,900 -1.46(-4.17%)
Oct 28, 2015 34.38 35.49 34.37 35.01 913,543 +0.84(+2.46%)
Oct 27, 2015 36.05 36.27 33.63 34.17 2,612,611 -3.22(-8.61%)
Oct 26, 2015 36.93 37.63 36.86 37.39 412,840 +0.50(+1.36%)
Oct 23, 2015 38.33 38.47 36.63 36.89 817,529 -0.99(-2.61%)
Oct 22, 2015 38.19 38.34 37.60 37.88 429,790 -0.11(-0.29%)
Oct 21, 2015 38.65 38.85 37.93 37.99 238,499 -0.50(-1.30%)
Oct 20, 2015 38.53 38.75 38.26 38.49 284,747 +0.06(+0.16%)
Oct 19, 2015 38.45 38.77 38.18 38.43 348,916 -0.05(-0.13%)
Oct 16, 2015 38.00 38.62 37.76 38.48 457,173 +0.48(+1.26%)
Oct 15, 2015 38.12 38.22 37.48 38.00 628,067 -0.02(-0.05%)
Oct 14, 2015 39.45 39.54 37.84 38.02 514,604 -1.41(-3.58%)
Oct 13, 2015 40.24 40.37 39.40 39.43 434,867 -1.03(-2.55%)
Oct 12, 2015 40.37 40.75 40.02 40.46 285,682 +0.13(+0.32%)
Oct 09, 2015 40.15 40.80 39.96 40.33 598,970 +0.29(+0.72%)
Oct 08, 2015 38.92 40.44 38.81 40.04 873,577 +1.29(+3.33%)
Oct 07, 2015 38.33 39.08 38.12 38.75 920,437 +0.66(+1.73%)
Oct 06, 2015 37.52 38.22 37.42 38.09 518,024 +0.47(+1.25%)
Oct 05, 2015 36.94 37.70 36.77 37.62 481,007 +1.00(+2.73%)
Oct 02, 2015 35.95 36.62 35.46 36.62 941,247 +0.30(+0.83%)
Oct 01, 2015 36.25 36.62 35.98 36.32 597,560 +0.21(+0.58%)
Sep 30, 2015 35.89 36.26 35.54 36.11 751,329 +0.65(+1.83%)
Sep 29, 2015 35.91 36.00 35.05 35.46 766,077 -0.47(-1.31%)
Sep 28, 2015 37.27 37.50 35.71 35.93 549,885 -1.50(-4.01%)
Sep 25, 2015 37.70 37.84 37.26 37.43 576,592 +0.09(+0.24%)
Sep 24, 2015 37.38 37.53 36.37 37.34 771,416 -0.24(-0.64%)
Sep 23, 2015 37.91 37.91 37.30 37.58 637,532 -0.14(-0.37%)
Sep 22, 2015 37.51 38.10 37.29 37.72 891,882 -0.40(-1.05%)
Sep 21, 2015 39.02 39.16 37.96 38.12 701,973 -0.66(-1.70%)
Sep 18, 2015 38.68 39.12 38.47 38.78 1,224,869 -0.37(-0.95%)
Sep 17, 2015 39.14 39.97 38.87 39.15 643,505 +0.19(+0.49%)
Sep 16, 2015 38.85 39.32 38.57 38.96 622,255 +0.11(+0.28%)
Sep 15, 2015 38.81 39.12 38.41 38.85 699,962 +0.10(+0.26%)
Sep 14, 2015 38.27 38.80 38.04 38.75 399,595 +0.48(+1.25%)
Sep 11, 2015 38.07 38.40 37.95 38.27 912,432 +0.14(+0.37%)
Sep 10, 2015 39.29 39.29 38.03 38.13 682,631 -1.05(-2.68%)
Sep 09, 2015 40.04 40.06 39.03 39.18 519,403 -0.36(-0.91%)
Sep 08, 2015 38.48 39.66 38.21 39.54 859,343 +1.52(+4.00%)
Sep 04, 2015 37.01 38.02 38.02 38.02 716,600 +0.79(+2.12%)
Sep 03, 2015 37.41 37.79 37.07 37.23 545,988 +0.07(+0.19%)
Sep 02, 2015 37.01 37.90 36.91 37.16 984,855 +0.45(+1.23%)
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.