Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.85 39.85 39.85 0 -0.39(-0.97%)
Dec 28, 2017 40.52 40.52 40.01 40.24 435,686 -0.36(-0.89%)
Dec 27, 2017 40.61 40.73 40.14 40.60 412,225 +0.24(+0.59%)
Dec 26, 2017 40.15 40.54 39.98 40.36 543,999 +0.10(+0.25%)
Dec 22, 2017 40.62 40.62 39.99 40.26 806,200 -0.29(-0.72%)
Dec 21, 2017 40.16 40.77 39.98 40.55 717,975 +0.40(+1.00%)
Dec 20, 2017 40.89 40.99 40.14 40.15 1,446,123 -0.56(-1.38%)
Dec 19, 2017 38.96 40.97 38.50 40.71 1,650,094 +2.43(+6.35%)
Dec 18, 2017 37.38 38.54 37.38 38.28 727,033 +1.35(+3.66%)
Dec 15, 2017 36.14 37.44 36.14 36.93 1,765,786 +0.92(+2.55%)
Dec 14, 2017 37.43 37.80 35.62 36.01 984,356 -1.53(-4.08%)
Dec 13, 2017 36.11 38.04 35.89 37.54 857,170 +1.52(+4.22%)
Dec 12, 2017 36.92 37.14 35.99 36.02 1,446,656 -1.06(-2.86%)
Dec 11, 2017 38.80 38.80 36.72 37.08 961,964 -1.90(-4.87%)
Dec 08, 2017 38.53 39.25 38.31 38.98 1,088,205 +0.00(+0.00%)
Dec 07, 2017 37.83 38.88 37.83 1,152,467 +0.00(+0.00%)
Dec 06, 2017 37.36 38.25 37.11 37.72 886,267 +0.21(+0.56%)
Dec 05, 2017 37.68 38.00 37.13 37.51 821,458 -0.14(-0.37%)
Dec 04, 2017 39.75 39.97 37.50 37.65 1,107,716 -1.54(-3.93%)
Dec 01, 2017 37.63 39.19 37.63 39.19 1,543,258 +1.47(+3.90%)
Nov 30, 2017 38.12 38.49 37.64 37.72 801,104 -0.28(-0.74%)
Nov 29, 2017 38.73 38.99 37.66 38.00 1,101,704 +0.99(+2.67%)
Nov 28, 2017 35.74 37.08 35.74 37.01 738,526 +1.44(+4.05%)
Nov 27, 2017 35.53 36.01 35.34 35.57 710,707 +0.12(+0.34%)
Nov 24, 2017 35.83 36.02 35.41 35.45 158,937 -0.15(-0.42%)
Nov 22, 2017 36.03 36.30 35.56 35.60 600,482 -0.60(-1.66%)
Nov 21, 2017 36.50 36.61 35.91 36.20 826,423 -0.54(-1.47%)
Nov 20, 2017 36.58 36.85 36.06 36.74 1,070,760 +0.28(+0.77%)
Nov 17, 2017 36.30 36.68 36.30 36.46 810,095 -0.04(-0.11%)
Nov 16, 2017 35.81 36.55 35.64 36.50 566,896 +0.70(+1.96%)
Nov 15, 2017 35.41 35.91 35.16 35.80 846,663 +0.04(+0.11%)
Nov 14, 2017 35.48 36.23 35.48 35.76 752,922 +0.23(+0.65%)
Nov 13, 2017 36.61 36.62 35.25 35.53 1,005,302 -1.06(-2.90%)
Nov 10, 2017 37.60 38.06 36.26 36.59 1,214,968 +0.97(+2.72%)
Nov 09, 2017 35.68 35.86 35.23 35.62 979,951 -0.37(-1.03%)
Nov 08, 2017 35.51 36.09 34.80 35.99 1,808,105 +1.55(+4.50%)
Nov 07, 2017 35.72 35.72 34.29 34.44 1,149,793 -1.15(-3.23%)
Nov 06, 2017 36.28 36.57 35.57 35.59 1,029,506 -0.84(-2.31%)
Nov 03, 2017 35.86 36.92 35.63 36.43 1,430,815 +0.63(+1.76%)
Nov 02, 2017 35.84 36.32 35.19 35.80 1,179,810 -0.13(-0.36%)
Nov 01, 2017 37.17 37.24 35.57 35.93 1,712,163 -0.87(-2.36%)
Oct 31, 2017 37.15 37.35 35.54 36.80 1,768,917 -0.27(-0.73%)
Oct 30, 2017 38.57 38.57 36.99 37.07 1,605,170 -2.07(-5.29%)
Oct 27, 2017 39.91 41.71 37.93 39.14 3,272,308 -3.10(-7.34%)
Oct 26, 2017 42.55 43.09 42.11 42.24 1,026,495 -0.10(-0.24%)
Oct 25, 2017 42.22 42.57 41.56 42.34 892,261 -0.05(-0.12%)
Oct 24, 2017 42.19 42.53 41.82 42.39 467,252 +0.30(+0.71%)
Oct 23, 2017 42.58 42.89 42.02 42.09 728,736 -0.65(-1.52%)
Oct 20, 2017 42.82 42.86 42.24 42.74 550,319 +0.26(+0.61%)
Oct 19, 2017 41.13 42.94 40.98 42.48 590,284 +1.21(+2.93%)
Oct 18, 2017 41.55 41.55 40.92 41.27 828,956 -0.28(-0.67%)
Oct 17, 2017 41.73 41.91 41.48 41.55 342,467 +0.01(+0.02%)
Oct 16, 2017 42.14 42.29 41.52 41.54 396,593 -0.56(-1.33%)
Oct 13, 2017 42.44 42.70 42.06 42.10 351,766 -0.36(-0.85%)
Oct 12, 2017 42.81 42.81 41.85 42.46 454,806 -0.50(-1.16%)
Oct 11, 2017 43.95 43.96 42.82 42.96 731,358 -0.93(-2.12%)
Oct 10, 2017 44.17 44.17 43.35 43.89 518,508 -0.07(-0.16%)
Oct 09, 2017 44.39 44.42 43.78 43.96 518,980 -0.43(-0.97%)
Oct 06, 2017 44.36 44.65 44.12 44.39 643,307 -0.18(-0.40%)
Oct 05, 2017 44.52 45.06 44.19 44.57 898,963 -0.04(-0.09%)
Oct 04, 2017 44.27 44.70 44.12 44.61 414,565 +0.42(+0.95%)
Oct 03, 2017 43.73 44.19 43.38 44.19 781,104 +0.38(+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.