Aarons Holdings Company (NY: AAN )

27.48 USD -0.14 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.02 25.25 24.80 25.10 387,065 +0.05(+0.20%)
Mar 30, 2016 24.51 25.23 24.51 25.05 544,551 +0.70(+2.87%)
Mar 29, 2016 24.50 24.50 23.85 24.35 481,187 -0.07(-0.29%)
Mar 28, 2016 23.90 24.63 23.83 24.42 379,101 +0.55(+2.30%)
Mar 24, 2016 23.76 23.87 23.87 23.87 254,500 -0.14(-0.58%)
Mar 23, 2016 24.28 24.37 23.86 24.01 334,647 -0.33(-1.36%)
Mar 22, 2016 24.46 24.62 24.20 24.34 340,624 -0.28(-1.14%)
Mar 21, 2016 24.29 24.80 24.09 24.62 441,234 +0.30(+1.23%)
Mar 18, 2016 23.83 24.64 23.65 24.32 1,427,998 +0.48(+2.01%)
Mar 17, 2016 23.73 23.91 23.33 23.84 482,946 +0.10(+0.42%)
Mar 16, 2016 23.22 23.74 23.15 23.74 288,317 +0.37(+1.58%)
Mar 15, 2016 23.67 23.90 23.02 23.37 355,949 -0.41(-1.72%)
Mar 14, 2016 24.43 24.44 23.49 23.78 483,515 -0.66(-2.70%)
Mar 11, 2016 23.78 24.46 23.40 24.44 452,009 +0.91(+3.87%)
Mar 10, 2016 24.14 24.28 23.28 23.53 332,519 -0.54(-2.24%)
Mar 09, 2016 23.96 24.49 23.66 24.07 555,669 +0.31(+1.30%)
Mar 08, 2016 24.55 24.55 23.23 23.76 818,131 -0.90(-3.65%)
Mar 07, 2016 23.39 24.67 23.36 24.66 597,312 +1.19(+5.07%)
Mar 04, 2016 23.34 24.21 23.29 23.47 643,922 +0.01(+0.04%)
Mar 03, 2016 22.93 23.51 22.79 23.46 453,790 +0.48(+2.09%)
Mar 02, 2016 23.35 23.40 22.69 22.98 640,208 -0.40(-1.71%)
Mar 01, 2016 23.13 23.73 22.89 23.38 593,977 +0.39(+1.70%)
Feb 29, 2016 22.67 23.51 22.55 22.99 888,999 +0.35(+1.55%)
Feb 26, 2016 22.89 22.99 22.45 22.64 439,093 -0.17(-0.75%)
Feb 25, 2016 22.18 22.82 21.95 22.81 516,479 +0.63(+2.84%)
Feb 24, 2016 21.79 22.27 21.50 22.18 750,046 +0.23(+1.05%)
Feb 23, 2016 22.03 22.18 21.65 21.95 993,273 -0.10(-0.45%)
Feb 22, 2016 22.26 22.59 21.84 22.05 935,661 +0.02(+0.09%)
Feb 19, 2016 21.62 22.09 21.39 22.03 1,124,170 +0.07(+0.32%)
Feb 18, 2016 23.04 23.64 20.26 21.96 3,059,743 -1.48(-6.31%)
Feb 17, 2016 22.76 23.94 22.69 23.44 1,543,856 +0.94(+4.18%)
Feb 16, 2016 22.42 22.72 21.80 22.50 1,075,515 +0.42(+1.90%)
Feb 12, 2016 21.76 22.08 22.08 22.08 498,100 +0.41(+1.89%)
Feb 11, 2016 21.30 21.81 20.66 21.67 875,686 -0.04(-0.18%)
Feb 10, 2016 21.12 22.23 21.08 21.71 845,881 +0.75(+3.58%)
Feb 09, 2016 21.02 21.46 20.64 20.96 669,368 -0.38(-1.78%)
Feb 08, 2016 20.87 21.42 20.39 21.34 677,699 +0.28(+1.33%)
Feb 05, 2016 21.42 21.70 20.92 21.06 1,027,399 -0.40(-1.86%)
Feb 04, 2016 21.46 22.01 21.36 21.46 1,068,978 -0.03(-0.14%)
Feb 03, 2016 21.50 21.82 20.87 21.49 911,152 +0.29(+1.37%)
Feb 02, 2016 21.93 22.26 20.88 21.20 1,622,255 -1.45(-6.40%)
Feb 01, 2016 22.83 23.00 22.35 22.65 1,459,622 -0.23(-1.01%)
Jan 29, 2016 22.25 23.12 22.04 22.88 835,480 +0.82(+3.72%)
Jan 28, 2016 23.03 23.27 21.84 22.06 1,005,244 -0.77(-3.37%)
Jan 27, 2016 22.97 23.38 22.60 22.83 568,485 -0.18(-0.78%)
Jan 26, 2016 21.99 23.08 21.93 23.01 746,542 +1.05(+4.78%)
Jan 25, 2016 23.12 23.24 21.90 21.96 838,138 -1.24(-5.34%)
Jan 22, 2016 23.06 23.71 22.91 23.20 902,534 +0.37(+1.62%)
Jan 21, 2016 22.71 23.74 22.56 22.83 979,063 +0.25(+1.11%)
Jan 20, 2016 22.23 22.71 21.35 22.58 1,007,640 +0.11(+0.49%)
Jan 19, 2016 23.28 23.70 21.65 22.47 1,433,149 +0.08(+0.36%)
Jan 15, 2016 20.52 22.39 22.39 22.39 1,353,300 +1.37(+6.52%)
Jan 14, 2016 20.72 21.34 20.49 21.02 643,890 +0.28(+1.35%)
Jan 13, 2016 22.73 22.78 20.52 20.74 1,009,172 -1.96(-8.63%)
Jan 12, 2016 20.81 23.19 20.81 22.70 1,723,186 +2.15(+10.46%)
Jan 11, 2016 20.40 20.69 20.34 20.55 653,257 +0.22(+1.08%)
Jan 08, 2016 20.73 20.91 20.24 20.33 1,058,127 -0.34(-1.64%)
Jan 07, 2016 20.99 21.47 20.57 20.67 891,873 -0.70(-3.28%)
Jan 06, 2016 22.70 22.80 21.23 21.37 1,867,325 -1.75(-7.57%)
Jan 05, 2016 22.68 23.30 22.69 23.12 1,035,918 +0.44(+1.94%)
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.