Aarons Holdings Company (NY: AAN )

31.04 USD +0.74 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.25 26.56 24.52 26.21 1,500,308 +0.71(+2.78%)
Apr 28, 2016 26.22 26.39 25.39 25.50 835,739 -1.18(-4.42%)
Apr 27, 2016 26.81 26.99 26.51 26.68 736,836 +0.00(+0.00%)
Apr 26, 2016 26.22 26.88 25.90 26.68 920,109 +0.69(+2.65%)
Apr 25, 2016 26.44 26.44 25.89 25.99 392,168 -0.55(-2.07%)
Apr 22, 2016 26.15 26.89 26.11 26.54 1,003,854 +0.34(+1.30%)
Apr 21, 2016 26.64 26.73 26.17 26.20 323,690 -0.34(-1.28%)
Apr 20, 2016 26.62 26.75 26.17 26.54 536,981 -0.10(-0.38%)
Apr 19, 2016 27.13 27.13 26.56 26.64 362,062 -0.30(-1.11%)
Apr 18, 2016 27.03 27.16 26.82 26.94 301,460 -0.13(-0.48%)
Apr 15, 2016 26.91 27.19 26.78 27.07 530,615 +0.09(+0.33%)
Apr 14, 2016 27.43 27.58 26.95 26.98 454,402 -0.49(-1.78%)
Apr 13, 2016 26.95 27.72 26.90 27.47 1,216,284 +1.34(+5.13%)
Apr 12, 2016 26.08 26.53 25.97 26.13 592,239 +0.05(+0.19%)
Apr 11, 2016 26.38 26.79 25.93 26.08 514,503 -0.26(-0.99%)
Apr 08, 2016 26.07 26.45 25.83 26.34 582,740 +0.52(+2.01%)
Apr 07, 2016 25.83 26.30 25.75 25.82 873,898 -0.12(-0.46%)
Apr 06, 2016 25.46 26.22 25.46 25.94 719,749 +0.56(+2.21%)
Apr 05, 2016 26.09 26.09 25.34 25.38 946,355 -0.62(-2.38%)
Apr 04, 2016 25.29 26.05 25.03 26.00 985,090 +0.65(+2.56%)
Apr 01, 2016 24.88 25.38 24.63 25.35 440,549 +0.25(+1.00%)
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%)
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.