Skip to main content

Aarons Holdings Company (NY: AAN )

7.480 +0.070 (+0.94%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.31 23.46 21.66 23.15 1,698,280 +0.63(+2.78%)
Apr 28, 2016 23.16 23.31 22.43 22.53 946,018 -1.04(-4.42%)
Apr 27, 2016 23.68 23.84 23.42 23.57 834,064 +0.00(+0.00%)
Apr 26, 2016 23.16 23.75 22.88 23.57 1,041,521 +0.61(+2.66%)
Apr 25, 2016 23.36 23.36 22.87 22.96 443,916 -0.49(-2.07%)
Apr 22, 2016 23.10 23.76 23.07 23.45 1,136,317 +0.30(+1.30%)
Apr 21, 2016 23.53 23.61 23.12 23.15 366,402 -0.30(-1.28%)
Apr 20, 2016 23.52 23.63 23.12 23.45 607,838 -0.09(-0.38%)
Apr 19, 2016 23.97 23.97 23.46 23.53 409,837 -0.26(-1.11%)
Apr 18, 2016 23.88 23.99 23.69 23.80 341,239 -0.11(-0.48%)
Apr 15, 2016 23.77 24.02 23.66 23.91 600,632 +0.08(+0.33%)
Apr 14, 2016 24.23 24.36 23.81 23.83 514,362 -0.43(-1.78%)
Apr 13, 2016 23.81 24.49 23.76 24.27 1,376,778 +1.18(+5.13%)
Apr 12, 2016 23.04 23.44 22.94 23.08 670,387 +0.04(+0.19%)
Apr 11, 2016 23.30 23.67 22.91 23.04 582,394 -0.23(-0.99%)
Apr 08, 2016 23.03 23.37 22.82 23.27 659,635 +0.46(+2.01%)
Apr 07, 2016 22.82 23.23 22.75 22.81 989,212 -0.11(-0.46%)
Apr 06, 2016 22.49 23.16 22.49 22.92 814,723 +0.49(+2.21%)
Apr 05, 2016 23.05 23.05 22.39 22.42 1,071,230 -0.55(-2.38%)
Apr 04, 2016 22.34 23.01 22.11 22.97 1,115,077 +0.57(+2.56%)
Apr 01, 2016 21.98 22.42 21.76 22.39 498,681 +0.22(+1.00%)
Mar 31, 2016 22.10 22.31 21.91 22.17 438,139 +0.04(+0.20%)
Mar 30, 2016 21.65 22.29 21.65 22.13 616,406 +0.62(+2.87%)
Mar 29, 2016 21.64 21.64 21.07 21.51 544,681 -0.06(-0.29%)
Mar 28, 2016 21.11 21.76 21.05 21.57 429,125 +0.49(+2.30%)
Mar 24, 2016 20.99 21.09 21.09 21.09 288,082 -0.12(-0.58%)
Mar 23, 2016 21.45 21.53 21.08 21.21 378,805 -0.29(-1.36%)
Mar 22, 2016 21.61 21.75 21.38 21.50 385,570 -0.25(-1.14%)
Mar 21, 2016 21.46 21.91 21.28 21.75 499,456 +0.27(+1.23%)
Mar 18, 2016 21.05 21.77 20.89 21.48 1,616,428 +0.42(+2.01%)
Mar 17, 2016 20.96 21.12 20.61 21.06 546,672 +0.09(+0.42%)
Mar 16, 2016 20.51 20.97 20.45 20.97 326,361 +0.33(+1.58%)
Mar 15, 2016 20.91 21.11 20.34 20.65 402,918 -0.36(-1.72%)
Mar 14, 2016 21.58 21.59 20.75 21.01 547,317 -0.58(-2.70%)
Mar 11, 2016 21.01 21.61 20.67 21.59 511,653 +0.83(+3.98%)
Mar 10, 2016 21.30 21.43 20.54 20.77 376,796 -0.48(-2.24%)
Mar 09, 2016 21.14 21.61 20.88 21.24 629,660 +0.27(+1.30%)
Mar 08, 2016 21.67 21.67 20.50 20.97 927,071 -0.79(-3.65%)
Mar 07, 2016 20.64 21.77 20.61 21.76 676,849 +1.05(+5.07%)
Mar 04, 2016 20.60 21.37 20.55 20.71 729,665 +0.01(+0.04%)
Mar 03, 2016 20.24 20.75 20.11 20.70 514,215 +0.42(+2.09%)
Mar 02, 2016 20.61 20.65 20.02 20.28 725,457 -0.35(-1.71%)
Mar 01, 2016 20.41 20.94 20.20 20.63 673,069 +0.34(+1.70%)
Feb 29, 2016 20.01 20.75 19.90 20.29 1,007,376 +0.31(+1.55%)
Feb 26, 2016 20.20 20.29 19.82 19.98 497,561 -0.15(-0.75%)
Feb 25, 2016 19.57 20.14 19.37 20.13 585,252 +0.56(+2.84%)
Feb 24, 2016 19.23 19.65 18.97 19.57 849,920 +0.20(+1.05%)
Feb 23, 2016 19.44 19.57 19.11 19.37 1,125,535 -0.09(-0.45%)
Feb 22, 2016 19.64 19.94 19.27 19.46 1,060,252 +0.02(+0.09%)
Feb 19, 2016 19.08 19.49 18.88 19.44 1,273,862 +0.06(+0.32%)
Feb 18, 2016 20.33 20.86 17.88 19.38 3,467,173 -1.31(-6.31%)
Feb 17, 2016 20.09 21.13 20.02 20.69 1,749,433 +0.83(+4.18%)
Feb 16, 2016 19.79 20.05 19.24 19.86 1,218,728 +0.37(+1.90%)
Feb 12, 2016 19.20 19.49 19.49 19.49 564,426 +0.36(+1.89%)
Feb 11, 2016 18.80 19.25 18.23 19.12 992,290 -0.04(-0.18%)
Feb 10, 2016 18.64 19.62 18.60 19.16 958,517 +0.66(+3.58%)
Feb 09, 2016 18.55 18.94 18.21 18.50 758,499 -0.34(-1.78%)
Feb 08, 2016 18.42 18.90 17.99 18.83 767,940 +0.25(+1.33%)
Feb 05, 2016 18.90 19.15 18.46 18.59 1,164,205 -0.35(-1.86%)
Feb 04, 2016 18.94 19.42 18.85 18.94 1,211,321 -0.03(-0.14%)
Feb 03, 2016 18.97 19.26 18.42 18.96 1,032,479 +0.26(+1.37%)
Feb 02, 2016 19.35 19.64 18.43 18.71 1,838,271 -1.28(-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.