Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.64 25.81 25.21 25.75 937,484 -0.06(-0.22%)
Feb 27, 2017 25.58 25.88 25.48 25.81 570,230 +0.15(+0.59%)
Feb 24, 2017 25.41 26.04 25.07 25.65 573,496 +0.25(+0.97%)
Feb 23, 2017 25.65 25.69 25.27 25.41 703,206 -0.13(-0.52%)
Feb 22, 2017 25.44 25.70 25.12 25.54 768,828 +0.07(+0.26%)
Feb 21, 2017 25.65 25.82 24.95 25.48 1,698,428 +0.06(+0.22%)
Feb 17, 2017 25.42 25.42 25.42 0 -2.44(-8.77%)
Feb 16, 2017 27.76 28.10 27.60 27.86 945,727 +0.06(+0.20%)
Feb 15, 2017 27.62 28.05 27.49 27.81 1,084,511 +0.05(+0.17%)
Feb 14, 2017 27.57 28.13 27.57 27.76 788,843 -0.09(-0.34%)
Feb 13, 2017 28.44 28.77 27.81 27.85 618,407 -0.51(-1.80%)
Feb 10, 2017 28.51 28.64 28.01 28.36 516,444 +0.08(+0.27%)
Feb 09, 2017 28.10 28.70 28.09 28.29 685,453 +0.25(+0.91%)
Feb 08, 2017 28.05 28.20 27.66 28.03 869,004 +0.00(+0.00%)
Feb 07, 2017 28.26 28.60 27.76 28.03 437,315 -0.08(-0.30%)
Feb 06, 2017 28.23 28.42 27.83 28.12 953,813 -0.13(-0.47%)
Feb 03, 2017 29.08 29.21 28.13 28.25 1,004,671 -0.69(-2.38%)
Feb 02, 2017 29.07 29.47 28.79 28.94 755,480 -0.13(-0.45%)
Feb 01, 2017 29.32 29.77 28.97 29.07 514,987 -0.13(-0.45%)
Jan 31, 2017 28.67 29.24 28.56 29.20 648,539 +0.25(+0.88%)
Jan 30, 2017 28.92 29.15 28.67 28.95 382,504 +0.12(+0.43%)
Jan 27, 2017 29.26 29.26 28.61 28.83 646,457 -0.39(-1.32%)
Jan 26, 2017 29.59 29.80 29.19 29.21 483,349 -0.56(-1.87%)
Jan 25, 2017 30.05 30.41 29.66 29.77 478,788 +0.04(+0.13%)
Jan 24, 2017 29.02 29.79 29.02 29.73 637,123 +0.80(+2.77%)
Jan 23, 2017 28.46 29.00 28.17 28.93 504,730 +0.32(+1.12%)
Jan 20, 2017 28.00 28.90 28.00 28.61 1,294,508 +1.06(+3.84%)
Jan 19, 2017 28.33 28.96 27.28 27.55 2,572,874 -2.94(-9.66%)
Jan 18, 2017 30.23 30.68 29.88 30.50 500,330 +0.27(+0.91%)
Jan 17, 2017 30.20 30.80 30.11 30.22 562,722 -0.03(-0.09%)
Jan 13, 2017 30.25 30.25 30.25 0 -0.34(-1.11%)
Jan 12, 2017 30.89 30.89 30.22 30.59 711,618 -0.08(-0.28%)
Jan 11, 2017 30.63 30.81 29.85 30.68 1,342,694 +0.06(+0.18%)
Jan 10, 2017 29.79 31.03 29.72 30.62 1,043,043 +1.12(+3.81%)
Jan 09, 2017 29.07 29.71 28.85 29.50 702,004 +0.37(+1.26%)
Jan 06, 2017 29.71 29.72 29.11 29.13 730,519 -0.42(-1.44%)
Jan 05, 2017 30.31 30.31 29.07 29.55 532,927 -1.19(-3.87%)
Jan 04, 2017 30.38 30.89 30.30 30.74 615,566 +0.63(+2.10%)
Jan 03, 2017 30.58 30.67 29.65 30.11 805,724 -0.09(-0.28%)
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.