Aarons Holdings Company Inc (NY: AAN )

32.57 USD +1.30 (+4.16%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.16 27.34 26.71 27.28 884,862 -0.06(-0.22%)
Feb 27, 2017 27.10 27.42 26.99 27.34 538,223 +0.16(+0.59%)
Feb 24, 2017 26.92 27.59 26.56 27.18 541,305 +0.26(+0.97%)
Feb 23, 2017 27.18 27.22 26.77 26.92 663,734 -0.14(-0.52%)
Feb 22, 2017 26.95 27.23 26.61 27.06 725,673 +0.07(+0.26%)
Feb 21, 2017 27.18 27.36 26.43 26.99 1,603,093 +0.06(+0.22%)
Feb 17, 2017 26.93 26.93 26.93 0 -2.59(-8.77%)
Feb 16, 2017 29.41 29.77 29.25 29.52 892,642 +0.06(+0.20%)
Feb 15, 2017 29.26 29.72 29.12 29.46 1,023,636 +0.05(+0.17%)
Feb 14, 2017 29.21 29.80 29.21 29.41 744,564 -0.10(-0.34%)
Feb 13, 2017 30.13 30.48 29.46 29.51 583,695 -0.54(-1.80%)
Feb 10, 2017 30.21 30.34 29.68 30.05 487,456 +0.08(+0.27%)
Feb 09, 2017 29.77 30.41 29.76 29.97 646,978 +0.27(+0.91%)
Feb 08, 2017 29.72 29.88 29.30 29.70 820,226 +0.00(+0.00%)
Feb 07, 2017 29.94 30.30 29.41 29.70 412,768 -0.09(-0.30%)
Feb 06, 2017 29.91 30.11 29.49 29.79 900,274 -0.14(-0.47%)
Feb 03, 2017 30.81 30.95 29.80 29.93 948,278 -0.73(-2.38%)
Feb 02, 2017 30.80 31.22 30.50 30.66 713,074 -0.14(-0.45%)
Feb 01, 2017 31.06 31.54 30.69 30.80 486,080 -0.14(-0.45%)
Jan 31, 2017 30.38 30.98 30.26 30.94 612,136 +0.27(+0.88%)
Jan 30, 2017 30.64 30.88 30.37 30.67 361,034 +0.13(+0.43%)
Jan 27, 2017 31.00 31.00 30.31 30.54 610,171 -0.41(-1.32%)
Jan 26, 2017 31.35 31.57 30.93 30.95 456,218 -0.59(-1.87%)
Jan 25, 2017 31.84 32.22 31.42 31.54 451,913 +0.04(+0.13%)
Jan 24, 2017 30.75 31.56 30.75 31.50 601,361 +0.85(+2.77%)
Jan 23, 2017 30.15 30.72 29.85 30.65 476,399 +0.34(+1.12%)
Jan 20, 2017 29.67 30.62 29.67 30.31 1,221,846 +1.12(+3.84%)
Jan 19, 2017 30.01 30.68 28.90 29.19 2,428,455 -3.12(-9.66%)
Jan 18, 2017 32.03 32.51 31.66 32.31 472,246 +0.29(+0.91%)
Jan 17, 2017 32.00 32.63 31.90 32.02 531,136 -0.03(-0.09%)
Jan 13, 2017 32.05 32.05 32.05 0 -0.36(-1.11%)
Jan 12, 2017 32.73 32.73 32.02 32.41 671,674 -0.09(-0.28%)
Jan 11, 2017 32.45 32.64 31.63 32.50 1,267,327 +0.06(+0.18%)
Jan 10, 2017 31.56 32.88 31.49 32.44 984,496 +1.19(+3.81%)
Jan 09, 2017 30.80 31.48 30.57 31.25 662,600 +0.39(+1.26%)
Jan 06, 2017 31.48 31.49 30.84 30.86 689,514 -0.45(-1.44%)
Jan 05, 2017 32.11 32.11 30.80 31.31 503,013 -1.26(-3.87%)
Jan 04, 2017 32.19 32.73 32.10 32.57 581,014 +0.67(+2.10%)
Jan 03, 2017 32.40 32.49 31.41 31.90 760,498 -0.09(-0.28%)
Dec 30, 2016 31.99 31.99 31.99 0 -0.06(-0.19%)
Dec 29, 2016 32.05 32.51 31.76 32.05 336,396 +0.05(+0.16%)
Dec 28, 2016 32.26 32.42 31.61 32.00 458,746 -0.28(-0.87%)
Dec 27, 2016 32.22 32.70 32.03 32.28 356,308 +0.06(+0.19%)
Dec 23, 2016 32.22 32.22 32.22 0 +0.09(+0.28%)
Dec 22, 2016 33.73 33.73 31.96 32.13 904,973 -1.69(-5.00%)
Dec 21, 2016 34.07 34.18 33.61 33.82 332,654 -0.15(-0.44%)
Dec 20, 2016 33.49 34.02 33.17 33.97 856,826 +0.70(+2.10%)
Dec 19, 2016 32.92 33.52 32.92 33.27 676,104 +0.49(+1.49%)
Dec 16, 2016 33.12 33.44 32.42 32.78 2,437,758 -0.54(-1.62%)
Dec 15, 2016 33.57 34.22 33.10 33.32 785,829 -0.08(-0.24%)
Dec 14, 2016 33.44 33.61 32.98 33.40 727,287 +0.03(+0.09%)
Dec 13, 2016 32.80 33.63 32.64 33.37 1,042,948 +0.52(+1.58%)
Dec 12, 2016 32.03 32.91 31.73 32.85 814,509 +0.37(+1.14%)
Dec 09, 2016 32.70 32.77 32.14 32.48 1,020,553 -0.06(-0.18%)
Dec 08, 2016 32.17 32.85 31.70 32.54 1,458,890 +0.61(+1.91%)
Dec 07, 2016 30.31 32.00 30.27 31.93 1,002,823 +1.67(+5.52%)
Dec 06, 2016 29.71 30.29 29.49 30.26 679,548 +0.40(+1.34%)
Dec 05, 2016 29.71 29.88 29.41 29.86 447,883 +0.46(+1.56%)
Dec 02, 2016 29.44 29.55 29.19 29.40 494,443 +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.