Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.37 35.37 35.37 0 -0.35(-0.97%)
Dec 28, 2017 35.96 35.96 35.51 35.71 490,894 -0.32(-0.89%)
Dec 27, 2017 36.04 36.15 35.63 36.03 464,461 +0.21(+0.59%)
Dec 26, 2017 35.63 35.98 35.48 35.82 612,933 +0.09(+0.25%)
Dec 22, 2017 36.05 36.05 35.49 35.73 908,359 -0.26(-0.72%)
Dec 21, 2017 35.64 36.18 35.48 35.99 808,954 +0.35(+1.00%)
Dec 20, 2017 36.29 36.38 35.63 35.63 1,629,371 -0.50(-1.38%)
Dec 19, 2017 34.58 36.36 34.17 36.13 1,859,189 +2.16(+6.35%)
Dec 18, 2017 33.18 34.21 33.18 33.97 819,160 +1.20(+3.66%)
Dec 15, 2017 32.08 33.23 32.08 32.78 1,989,541 +0.82(+2.55%)
Dec 14, 2017 33.22 33.55 31.61 31.96 1,109,090 -1.36(-4.08%)
Dec 13, 2017 32.05 33.76 31.85 33.32 965,788 +1.35(+4.22%)
Dec 12, 2017 32.77 32.96 31.94 31.97 1,629,972 -0.91(-2.78%)
Dec 11, 2017 34.41 34.41 32.56 32.88 1,084,739 -1.69(-4.87%)
Dec 08, 2017 34.17 34.81 33.97 34.57 1,227,092 +0.00(+0.00%)
Dec 07, 2017 33.55 34.48 33.55 1,299,556 +0.00(+0.00%)
Dec 06, 2017 33.13 33.92 32.91 33.45 999,381 +0.19(+0.56%)
Dec 05, 2017 33.42 33.70 32.93 33.26 926,300 -0.12(-0.37%)
Dec 04, 2017 35.25 35.45 33.26 33.39 1,249,093 -1.37(-3.93%)
Dec 01, 2017 33.37 34.75 33.37 34.75 1,740,223 +1.30(+3.90%)
Nov 30, 2017 33.81 34.13 33.38 33.45 903,348 -0.25(-0.74%)
Nov 29, 2017 34.35 34.58 33.40 33.70 1,242,314 +0.88(+2.67%)
Nov 28, 2017 31.69 32.88 31.69 32.82 832,783 +1.28(+4.05%)
Nov 27, 2017 31.51 31.93 31.34 31.54 801,414 +0.11(+0.34%)
Nov 24, 2017 31.77 31.94 31.40 31.44 179,222 -0.13(-0.42%)
Nov 22, 2017 31.95 32.19 31.54 31.57 677,121 -0.53(-1.66%)
Nov 21, 2017 32.37 32.46 31.85 32.10 931,899 -0.48(-1.47%)
Nov 20, 2017 32.44 32.68 31.98 32.58 1,207,420 +0.25(+0.77%)
Nov 17, 2017 32.19 32.53 32.19 32.33 913,487 -0.04(-0.11%)
Nov 16, 2017 31.76 32.41 31.61 32.37 639,248 +0.62(+1.96%)
Nov 15, 2017 31.40 31.85 31.18 31.75 954,722 +0.04(+0.11%)
Nov 14, 2017 31.46 32.13 31.46 31.71 849,017 +0.20(+0.65%)
Nov 13, 2017 32.47 32.47 31.26 31.51 1,133,608 -0.94(-2.90%)
Nov 10, 2017 33.34 33.75 32.16 32.45 1,370,034 +0.86(+2.72%)
Nov 09, 2017 31.64 31.80 31.24 31.59 1,105,021 -0.33(-1.03%)
Nov 08, 2017 31.49 32.01 30.86 31.92 2,038,872 +1.37(+4.50%)
Nov 07, 2017 31.68 31.68 30.41 30.54 1,296,540 -1.02(-3.23%)
Nov 06, 2017 32.17 32.43 31.54 31.56 1,160,901 -0.74(-2.31%)
Nov 03, 2017 31.80 32.74 31.60 32.31 1,613,429 +0.56(+1.76%)
Nov 02, 2017 31.78 32.21 31.21 31.75 1,330,388 -0.12(-0.36%)
Nov 01, 2017 32.96 33.03 31.54 31.86 1,930,685 -0.77(-2.36%)
Oct 31, 2017 32.95 33.12 31.52 32.63 1,994,683 -0.24(-0.73%)
Oct 30, 2017 34.20 34.20 32.80 32.87 1,810,037 -1.84(-5.29%)
Oct 27, 2017 35.39 36.99 33.64 34.71 3,689,951 -2.75(-7.34%)
Oct 26, 2017 37.73 38.21 37.34 37.46 1,157,506 -0.09(-0.24%)
Oct 25, 2017 37.44 37.75 36.86 37.55 1,006,140 -0.04(-0.12%)
Oct 24, 2017 37.41 37.72 37.09 37.59 526,887 +0.27(+0.71%)
Oct 23, 2017 37.76 38.04 37.26 37.33 821,744 -0.58(-1.52%)
Oct 20, 2017 37.97 38.01 37.46 37.90 620,556 +0.23(+0.61%)
Oct 19, 2017 36.47 38.08 36.34 37.67 665,621 +1.07(+2.93%)
Oct 18, 2017 36.85 36.85 36.29 36.60 934,755 -0.25(-0.67%)
Oct 17, 2017 37.01 37.17 36.79 36.85 386,175 +0.01(+0.02%)
Oct 16, 2017 37.37 37.50 36.82 36.84 447,210 -0.50(-1.33%)
Oct 13, 2017 37.64 37.87 37.30 37.33 396,661 -0.32(-0.85%)
Oct 12, 2017 37.96 37.96 37.12 37.65 512,852 -0.44(-1.16%)
Oct 11, 2017 38.98 38.98 37.97 38.10 824,701 -0.82(-2.12%)
Oct 10, 2017 39.17 39.17 38.44 38.92 584,685 -0.06(-0.16%)
Oct 09, 2017 39.37 39.40 38.83 38.98 585,217 -0.38(-0.97%)
Oct 06, 2017 39.34 39.60 39.13 39.37 725,412 -0.16(-0.40%)
Oct 05, 2017 39.48 39.96 39.19 39.53 1,013,697 -0.04(-0.09%)
Oct 04, 2017 39.26 39.64 39.13 39.56 467,475 +0.37(+0.95%)
Oct 03, 2017 38.78 39.19 38.47 39.19 880,796 +0.34(+0.87%)
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.