Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.19 30.19 30.19 0 -0.06(-0.19%)
Dec 29, 2016 30.25 30.69 29.98 30.25 356,401 +0.05(+0.16%)
Dec 28, 2016 30.45 30.60 29.84 30.20 486,027 -0.26(-0.87%)
Dec 27, 2016 30.41 30.86 30.23 30.47 377,497 +0.06(+0.19%)
Dec 23, 2016 30.41 30.41 30.41 0 +0.08(+0.28%)
Dec 22, 2016 31.84 31.84 30.17 30.33 958,791 -1.60(-5.00%)
Dec 21, 2016 32.16 32.26 31.72 31.92 352,436 -0.14(-0.44%)
Dec 20, 2016 31.61 32.11 31.31 32.06 907,781 +0.66(+2.10%)
Dec 19, 2016 31.07 31.64 31.07 31.40 716,311 +0.46(+1.49%)
Dec 16, 2016 31.26 31.56 30.60 30.94 2,582,730 -0.51(-1.62%)
Dec 15, 2016 31.69 32.30 31.25 31.45 832,562 -0.08(-0.24%)
Dec 14, 2016 31.56 31.72 31.13 31.53 770,538 +0.03(+0.09%)
Dec 13, 2016 30.96 31.74 30.81 31.50 1,104,971 +0.49(+1.58%)
Dec 12, 2016 30.23 31.06 29.95 31.01 862,947 +0.35(+1.14%)
Dec 09, 2016 30.86 30.93 30.34 30.66 1,081,245 -0.06(-0.18%)
Dec 08, 2016 30.36 31.00 29.93 30.71 1,545,649 +0.60(+2.00%)
Dec 07, 2016 28.58 30.18 28.55 30.11 1,063,376 +1.57(+5.52%)
Dec 06, 2016 28.02 28.57 27.81 28.54 720,581 +0.38(+1.34%)
Dec 05, 2016 28.02 28.18 27.74 28.16 474,927 +0.43(+1.56%)
Dec 02, 2016 27.76 27.87 27.53 27.73 524,298 +0.03(+0.10%)
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.