Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.12 26.22 25.71 25.78 529,864 -0.35(-1.32%)
Nov 29, 2016 25.57 26.12 25.56 26.12 794,536 +0.56(+2.18%)
Nov 28, 2016 26.12 26.12 25.46 25.56 1,010,436 -0.63(-2.40%)
Nov 25, 2016 26.44 26.44 26.16 26.19 299,112 -0.12(-0.47%)
Nov 23, 2016 26.32 26.32 26.32 0 +0.08(+0.30%)
Nov 22, 2016 26.11 26.25 25.91 26.24 933,820 +0.27(+1.02%)
Nov 21, 2016 25.76 25.98 25.64 25.97 712,580 +0.29(+1.14%)
Nov 18, 2016 25.44 25.76 25.03 25.68 1,045,125 +0.33(+1.29%)
Nov 17, 2016 25.47 25.67 25.33 25.35 777,704 +0.01(+0.04%)
Nov 16, 2016 24.73 25.46 24.64 25.34 848,836 +0.52(+2.10%)
Nov 15, 2016 24.74 25.14 24.48 24.82 672,717 +0.06(+0.25%)
Nov 14, 2016 24.43 25.14 24.37 24.76 885,009 +0.44(+1.82%)
Nov 11, 2016 23.71 24.42 23.52 24.32 1,115,351 +0.64(+2.69%)
Nov 10, 2016 23.46 24.17 23.29 23.68 974,714 +0.40(+1.71%)
Nov 09, 2016 22.32 23.34 22.32 23.28 827,061 +0.52(+2.29%)
Nov 08, 2016 22.94 23.10 22.66 22.76 392,423 -0.27(-1.15%)
Nov 07, 2016 22.82 23.05 22.76 23.02 626,801 +0.66(+2.97%)
Nov 04, 2016 22.11 22.82 22.04 22.36 573,923 +0.37(+1.69%)
Nov 03, 2016 21.96 22.36 21.86 21.99 585,095 +0.03(+0.12%)
Nov 02, 2016 22.26 22.63 21.93 21.96 821,371 -0.32(-1.43%)
Nov 01, 2016 21.97 22.31 21.81 22.28 859,984 +0.41(+1.86%)
Oct 31, 2016 21.67 22.21 21.63 21.87 1,126,009 +0.34(+1.56%)
Oct 28, 2016 20.61 22.04 20.32 21.54 1,826,771 +1.50(+7.51%)
Oct 27, 2016 20.10 20.24 19.80 20.03 735,066 -0.28(-1.39%)
Oct 26, 2016 20.30 20.63 20.16 20.32 552,916 -0.13(-0.65%)
Oct 25, 2016 20.73 20.77 20.36 20.45 468,899 -0.37(-1.79%)
Oct 24, 2016 20.89 20.99 20.74 20.82 354,124 +0.26(+1.25%)
Oct 21, 2016 20.41 20.68 20.31 20.56 296,780 +0.01(+0.04%)
Oct 20, 2016 20.76 20.95 20.50 20.55 431,121 -0.30(-1.44%)
Oct 19, 2016 20.83 21.07 20.69 20.86 652,704 +0.12(+0.60%)
Oct 18, 2016 20.32 20.91 20.29 20.73 732,420 +0.53(+2.63%)
Oct 17, 2016 20.16 20.44 20.06 20.20 415,786 +0.05(+0.26%)
Oct 14, 2016 20.23 20.30 20.09 20.15 495,673 -0.01(-0.04%)
Oct 13, 2016 20.34 20.51 20.01 20.16 928,999 +0.08(+0.40%)
Oct 12, 2016 20.23 20.35 20.01 20.08 811,858 -0.12(-0.57%)
Oct 11, 2016 21.28 21.73 20.01 20.19 1,913,452 -2.49(-10.97%)
Oct 10, 2016 22.25 22.83 22.41 22.68 389,590 +0.43(+1.95%)
Oct 07, 2016 22.44 22.47 22.08 22.25 210,064 -0.11(-0.48%)
Oct 06, 2016 22.26 22.37 21.95 22.35 240,382 +0.07(+0.32%)
Oct 05, 2016 22.24 22.58 22.10 22.28 304,009 +0.18(+0.80%)
Oct 04, 2016 22.06 22.71 22.05 22.10 453,289 +0.02(+0.08%)
Oct 03, 2016 22.48 22.53 22.02 22.09 494,134 -0.42(-1.85%)
Sep 30, 2016 21.99 22.73 21.93 22.50 840,129 +0.65(+2.96%)
Sep 29, 2016 22.05 22.29 21.83 21.86 809,589 -0.27(-1.20%)
Sep 28, 2016 22.28 22.41 21.92 22.12 579,762 -0.13(-0.60%)
Sep 27, 2016 22.04 22.45 22.02 22.25 281,725 +0.13(+0.60%)
Sep 26, 2016 22.60 22.60 22.11 22.12 555,997 -0.59(-2.61%)
Sep 23, 2016 22.51 22.93 22.46 22.71 514,835 +0.06(+0.27%)
Sep 22, 2016 22.31 22.71 22.30 22.65 851,623 +0.44(+1.99%)
Sep 21, 2016 22.32 22.40 22.03 22.21 748,455 +0.07(+0.32%)
Sep 20, 2016 22.20 22.48 22.06 22.14 513,885 +0.00(+0.00%)
Sep 19, 2016 22.18 22.55 22.00 22.14 771,519 +0.08(+0.36%)
Sep 16, 2016 22.09 22.20 21.89 22.06 1,158,388 -0.08(-0.36%)
Sep 15, 2016 21.78 22.15 21.62 22.14 427,912 +0.27(+1.21%)
Sep 14, 2016 22.18 22.29 21.82 21.87 444,835 -0.25(-1.12%)
Sep 13, 2016 22.13 22.48 22.10 22.12 894,334 -0.23(-1.03%)
Sep 12, 2016 21.60 22.51 21.60 22.35 851,187 +0.46(+2.10%)
Sep 09, 2016 22.31 22.55 21.88 21.89 600,304 -0.60(-2.68%)
Sep 08, 2016 22.04 22.69 21.93 22.49 781,976 +0.43(+1.97%)
Sep 07, 2016 21.41 22.13 21.35 22.06 475,232 +0.66(+3.10%)
Sep 06, 2016 21.94 21.99 21.35 21.40 499,024 -0.54(-2.46%)
Sep 02, 2016 21.77 21.94 21.94 21.94 411,771 +0.27(+1.27%)
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.