Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.00 36.08 33.86 35.94 3,555,105 +3.83(+11.93%)
Apr 27, 2017 31.97 32.18 31.55 32.11 855,303 +0.09(+0.28%)
Apr 26, 2017 31.61 32.27 31.58 32.02 604,110 +0.51(+1.62%)
Apr 25, 2017 31.58 31.68 31.17 31.51 463,863 +0.10(+0.32%)
Apr 24, 2017 31.19 31.58 31.00 31.41 504,227 +0.70(+2.28%)
Apr 21, 2017 30.78 30.91 30.13 30.71 637,322 -0.28(-0.90%)
Apr 20, 2017 30.48 31.26 30.48 30.99 549,554 +0.78(+2.58%)
Apr 19, 2017 30.24 30.48 30.00 30.21 580,602 +0.05(+0.17%)
Apr 18, 2017 30.39 30.84 29.97 30.16 501,552 -0.21(-0.69%)
Apr 17, 2017 30.55 30.59 30.14 30.37 408,510 -0.04(-0.13%)
Apr 13, 2017 30.70 30.95 30.34 30.41 439,665 -0.35(-1.14%)
Apr 12, 2017 30.88 31.08 30.69 30.76 502,225 -0.13(-0.42%)
Apr 11, 2017 30.53 31.13 30.46 30.89 488,510 +0.36(+1.18%)
Apr 10, 2017 30.77 31.07 30.17 30.53 648,404 +0.14(+0.46%)
Apr 07, 2017 30.03 30.55 29.70 30.39 801,573 +0.36(+1.20%)
Apr 06, 2017 29.79 30.24 29.73 30.03 531,145 +0.47(+1.59%)
Apr 05, 2017 29.58 30.05 29.49 29.56 598,396 +0.08(+0.27%)
Apr 04, 2017 29.25 29.56 29.05 29.48 677,337 +0.23(+0.79%)
Apr 03, 2017 29.75 29.75 29.15 29.25 474,952 -0.49(-1.65%)
Mar 31, 2017 29.82 30.00 29.67 29.74 498,778 -0.11(-0.37%)
Mar 30, 2017 29.19 29.90 29.19 29.85 464,772 +0.55(+1.88%)
Mar 29, 2017 28.99 29.32 28.97 29.30 414,089 +0.26(+0.90%)
Mar 28, 2017 28.72 29.15 28.56 29.04 460,911 +0.22(+0.76%)
Mar 27, 2017 28.12 28.88 28.12 28.82 406,858 +0.11(+0.38%)
Mar 24, 2017 28.62 28.86 28.62 28.71 344,325 +0.02(+0.07%)
Mar 23, 2017 28.58 28.97 28.52 28.69 590,116 +0.06(+0.21%)
Mar 22, 2017 28.23 28.65 28.12 28.63 954,575 +0.33(+1.17%)
Mar 21, 2017 29.44 29.44 28.28 28.30 846,858 -1.04(-3.54%)
Mar 20, 2017 30.00 30.05 29.25 29.34 573,453 -0.73(-2.43%)
Mar 17, 2017 30.05 30.44 29.79 30.07 970,113 +0.02(+0.07%)
Mar 16, 2017 29.55 30.39 29.39 30.05 971,526 +0.57(+1.93%)
Mar 15, 2017 28.91 29.72 28.81 29.48 987,211 +0.64(+2.22%)
Mar 14, 2017 28.40 28.95 28.14 28.84 693,478 +0.44(+1.55%)
Mar 13, 2017 28.41 27.83 28.40 792,010 +0.39(+1.39%)
Mar 10, 2017 27.44 28.27 27.44 28.01 669,572 +0.57(+2.08%)
Mar 09, 2017 27.53 27.88 27.42 27.44 483,325 -0.23(-0.83%)
Mar 08, 2017 27.27 27.86 27.15 27.67 674,905 +0.48(+1.77%)
Mar 07, 2017 27.40 27.59 27.09 27.19 493,917 -0.20(-0.73%)
Mar 06, 2017 27.83 27.83 27.32 27.39 695,465 -0.57(-2.04%)
Mar 03, 2017 28.06 28.47 27.76 27.96 502,659 -0.25(-0.89%)
Mar 02, 2017 27.72 28.39 27.72 28.21 481,335 +0.47(+1.69%)
Mar 01, 2017 27.50 28.33 27.46 27.74 1,057,755 +0.46(+1.69%)
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%)
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.