Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 19.99 20.73 19.88 20.27 1,008,389 +0.31(+1.55%)
Feb 26, 2016 20.18 20.27 19.80 19.96 498,062 -0.15(-0.75%)
Feb 25, 2016 19.55 20.12 19.35 20.11 585,840 +0.56(+2.84%)
Feb 24, 2016 19.21 19.63 18.95 19.55 850,775 +0.20(+1.05%)
Feb 23, 2016 19.42 19.55 19.09 19.35 1,126,667 -0.09(-0.45%)
Feb 22, 2016 19.62 19.92 19.25 19.44 1,061,317 +0.02(+0.09%)
Feb 19, 2016 19.06 19.47 18.86 19.42 1,275,143 +0.06(+0.32%)
Feb 18, 2016 20.31 20.84 17.86 19.36 3,470,658 -1.30(-6.31%)
Feb 17, 2016 20.07 21.11 20.00 20.66 1,751,191 +0.83(+4.18%)
Feb 16, 2016 19.77 20.03 19.22 19.84 1,219,953 +0.37(+1.90%)
Feb 12, 2016 19.18 19.47 19.47 19.47 564,993 +0.36(+1.89%)
Feb 11, 2016 18.78 19.23 18.21 19.10 993,288 -0.04(-0.18%)
Feb 10, 2016 18.62 19.60 18.58 19.14 959,480 +0.66(+3.58%)
Feb 09, 2016 18.53 18.92 18.20 18.48 759,262 -0.34(-1.78%)
Feb 08, 2016 18.40 18.88 17.98 18.81 768,712 +0.25(+1.33%)
Feb 05, 2016 18.88 19.13 18.44 18.57 1,165,376 -0.35(-1.86%)
Feb 04, 2016 18.92 19.40 18.83 18.92 1,212,539 -0.03(-0.14%)
Feb 03, 2016 18.95 19.24 18.40 18.95 1,033,517 +0.26(+1.37%)
Feb 02, 2016 19.33 19.62 18.41 18.69 1,840,119 -1.28(-6.40%)
Feb 01, 2016 20.13 20.28 19.70 19.97 1,655,645 -0.20(-1.01%)
Jan 29, 2016 19.62 20.38 19.43 20.17 947,682 +0.72(+3.72%)
Jan 28, 2016 20.30 20.51 19.25 19.45 1,140,245 -0.68(-3.37%)
Jan 27, 2016 20.25 20.61 19.92 20.13 644,831 -0.16(-0.78%)
Jan 26, 2016 19.39 20.35 19.33 20.29 846,800 +0.93(+4.78%)
Jan 25, 2016 20.38 20.48 19.31 19.36 950,697 -1.09(-5.34%)
Jan 22, 2016 20.33 20.90 20.20 20.45 1,023,742 +0.33(+1.62%)
Jan 21, 2016 20.02 20.93 19.89 20.13 1,110,548 +0.22(+1.11%)
Jan 20, 2016 19.60 20.02 18.82 19.91 1,142,963 +0.10(+0.49%)
Jan 19, 2016 20.52 20.89 19.09 19.81 1,625,617 +0.07(+0.36%)
Jan 15, 2016 18.09 19.74 19.74 19.74 1,535,044 +1.21(+6.52%)
Jan 14, 2016 18.27 18.81 18.06 18.53 730,362 +0.25(+1.35%)
Jan 13, 2016 20.04 20.08 18.09 18.28 1,144,701 -1.73(-8.63%)
Jan 12, 2016 18.35 20.44 18.35 20.01 1,954,605 +1.90(+10.46%)
Jan 11, 2016 17.98 18.24 17.93 18.12 740,987 +0.19(+1.08%)
Jan 08, 2016 18.28 18.43 17.84 17.92 1,200,230 -0.30(-1.64%)
Jan 07, 2016 18.50 18.93 18.13 18.22 1,011,649 -0.62(-3.28%)
Jan 06, 2016 20.01 20.10 18.72 18.84 2,118,102 -1.54(-7.57%)
Jan 05, 2016 19.99 20.54 20.00 20.38 1,175,039 +0.39(+1.94%)
Jan 04, 2016 19.49 20.07 19.35 19.99 792,491 +0.26(+1.30%)
Dec 31, 2015 19.84 19.74 19.74 19.74 622,956 -0.14(-0.71%)
Dec 30, 2015 20.11 20.31 19.88 19.88 425,769 -0.31(-1.53%)
Dec 29, 2015 19.97 20.31 19.97 20.19 645,377 +0.30(+1.51%)
Dec 28, 2015 20.12 20.23 19.68 19.89 505,464 -0.33(-1.61%)
Dec 24, 2015 20.21 20.22 20.22 20.22 217,217 -0.01(-0.04%)
Dec 23, 2015 19.94 20.44 19.70 20.22 629,908 +0.32(+1.59%)
Dec 22, 2015 19.99 20.12 19.68 19.91 962,475 -0.12(-0.62%)
Dec 21, 2015 19.54 20.15 19.45 20.03 1,399,411 +0.56(+2.90%)
Dec 18, 2015 19.46 19.62 19.22 19.47 2,535,931 -0.11(-0.54%)
Dec 17, 2015 20.14 20.26 19.24 19.57 1,190,007 -0.57(-2.84%)
Dec 16, 2015 19.89 20.24 19.84 20.14 705,270 +0.35(+1.78%)
Dec 15, 2015 19.30 20.01 19.17 19.79 1,029,686 +0.63(+3.27%)
Dec 14, 2015 19.58 19.65 18.80 19.17 1,217,487 -0.46(-2.34%)
Dec 11, 2015 19.70 20.01 19.60 19.62 996,814 -0.29(-1.46%)
Dec 10, 2015 19.97 20.23 19.59 19.92 1,481,550 +0.02(+0.09%)
Dec 09, 2015 20.42 20.67 19.84 19.90 758,724 -0.53(-2.59%)
Dec 08, 2015 20.56 20.77 20.38 20.43 622,678 -0.36(-1.74%)
Dec 07, 2015 21.66 21.67 20.71 20.79 795,392 -0.88(-4.07%)
Dec 04, 2015 21.30 21.71 21.23 21.67 481,997 +0.38(+1.78%)
Dec 03, 2015 21.58 21.95 21.18 21.29 1,073,795 -0.19(-0.90%)
Dec 02, 2015 21.63 21.80 21.46 21.48 1,053,820 -0.11(-0.53%)
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.