Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.15 21.05 21.05 21.05 584,150 -0.15(-0.71%)
Dec 30, 2015 21.45 21.66 21.20 21.20 399,247 -0.33(-1.53%)
Dec 29, 2015 21.29 21.66 21.29 21.53 605,175 +0.32(+1.51%)
Dec 28, 2015 21.45 21.58 20.98 21.21 473,977 -0.35(-1.61%)
Dec 24, 2015 21.55 21.56 21.56 21.56 203,686 -0.01(-0.04%)
Dec 23, 2015 21.27 21.80 21.00 21.57 590,669 +0.34(+1.59%)
Dec 22, 2015 21.31 21.45 20.98 21.23 902,519 -0.13(-0.62%)
Dec 21, 2015 20.83 21.49 20.74 21.36 1,312,237 +0.60(+2.90%)
Dec 18, 2015 20.75 20.92 20.50 20.76 2,377,961 -0.11(-0.54%)
Dec 17, 2015 21.47 21.61 20.51 20.87 1,115,878 -0.61(-2.85%)
Dec 16, 2015 21.21 21.59 21.15 21.48 661,337 +0.38(+1.78%)
Dec 15, 2015 20.58 21.34 20.44 21.11 965,544 +0.67(+3.27%)
Dec 14, 2015 20.88 20.96 20.04 20.44 1,141,647 -0.49(-2.34%)
Dec 11, 2015 21.01 21.34 20.90 20.93 934,720 -0.31(-1.46%)
Dec 10, 2015 21.29 21.58 20.89 21.24 1,389,260 +0.02(+0.09%)
Dec 09, 2015 21.77 22.05 21.16 21.22 711,461 -0.56(-2.59%)
Dec 08, 2015 21.92 22.15 21.74 21.78 583,889 -0.39(-1.74%)
Dec 07, 2015 23.10 23.11 22.08 22.17 745,844 -0.94(-4.07%)
Dec 04, 2015 22.71 23.16 22.64 23.11 451,972 +0.40(+1.78%)
Dec 03, 2015 23.02 23.41 22.59 22.71 1,006,905 -0.21(-0.90%)
Dec 02, 2015 23.07 23.25 22.88 22.91 988,174 -0.12(-0.53%)
Dec 01, 2015 22.96 23.27 22.82 23.03 940,011 +0.22(+0.95%)
Nov 30, 2015 23.12 23.12 22.73 22.82 717,889 -0.39(-1.66%)
Nov 27, 2015 23.27 23.40 23.04 23.20 356,928 -0.13(-0.54%)
Nov 25, 2015 23.07 23.33 23.33 23.33 519,791 +0.21(+0.89%)
Nov 24, 2015 22.17 23.27 21.92 23.12 794,520 +0.73(+3.27%)
Nov 23, 2015 22.33 22.59 22.13 22.39 509,790 +0.13(+0.59%)
Nov 20, 2015 22.32 22.38 21.99 22.26 408,773 +0.14(+0.64%)
Nov 19, 2015 22.23 22.30 22.00 22.12 407,773 -0.20(-0.88%)
Nov 18, 2015 21.93 22.39 21.72 22.32 630,132 +0.16(+0.72%)
Nov 17, 2015 22.83 23.04 22.02 22.16 900,824 -0.48(-2.12%)
Nov 16, 2015 22.49 22.73 22.17 22.64 899,276 +0.12(+0.54%)
Nov 13, 2015 22.56 22.88 22.24 22.51 641,752 -0.37(-1.60%)
Nov 12, 2015 22.97 23.14 22.62 22.88 762,445 -0.44(-1.89%)
Nov 11, 2015 23.55 23.57 22.95 23.32 1,002,887 -0.25(-1.08%)
Nov 10, 2015 23.29 23.65 23.18 23.57 1,607,326 +0.24(+1.05%)
Nov 09, 2015 23.52 23.62 23.16 23.33 797,789 -0.28(-1.19%)
Nov 06, 2015 23.93 23.97 23.15 23.61 1,263,438 -0.46(-1.91%)
Nov 05, 2015 24.42 24.57 23.97 24.07 851,547 -0.41(-1.69%)
Nov 04, 2015 24.45 24.60 24.28 24.49 1,314,165 +0.00(+0.00%)
Nov 03, 2015 23.76 24.65 23.71 24.49 2,901,924 +0.64(+2.68%)
Nov 02, 2015 23.29 24.11 22.48 23.85 3,390,663 +0.68(+2.92%)
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%)
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.