Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.21 34.54 33.74 34.50 591,545 +0.39(+1.14%)
May 30, 2017 33.80 34.27 33.74 34.12 693,557 +0.17(+0.50%)
May 26, 2017 33.67 33.95 33.36 33.95 655,575 +0.36(+1.07%)
May 25, 2017 33.29 33.80 33.13 33.59 651,931 +0.65(+1.98%)
May 24, 2017 32.51 33.06 32.15 32.94 439,866 +0.46(+1.43%)
May 23, 2017 32.94 33.13 32.46 32.47 417,511 -0.42(-1.26%)
May 22, 2017 32.75 33.03 32.54 32.89 395,957 +0.22(+0.67%)
May 19, 2017 33.19 33.28 32.67 32.67 444,734 -0.35(-1.06%)
May 18, 2017 33.13 33.37 32.87 33.02 1,000,872 -0.10(-0.31%)
May 17, 2017 33.10 33.40 32.54 33.12 770,261 +0.03(+0.09%)
May 16, 2017 32.85 33.23 32.41 33.10 631,527 +0.17(+0.52%)
May 15, 2017 33.07 33.41 32.79 32.93 395,284 -0.14(-0.43%)
May 12, 2017 33.07 33.29 32.77 33.07 534,046 -0.17(-0.51%)
May 11, 2017 33.96 34.14 33.22 33.24 1,022,080 -1.01(-2.95%)
May 10, 2017 34.18 34.40 33.76 34.25 647,867 +0.06(+0.17%)
May 09, 2017 34.12 34.45 33.97 34.19 454,968 +0.09(+0.25%)
May 08, 2017 34.50 34.81 34.01 34.11 562,432 -0.27(-0.80%)
May 05, 2017 34.47 34.50 34.05 34.38 792,912 +0.01(+0.03%)
May 04, 2017 35.31 35.39 34.31 34.37 991,794 -0.88(-2.49%)
May 03, 2017 35.01 35.59 34.83 35.25 779,590 +0.15(+0.43%)
May 02, 2017 34.45 35.47 34.14 35.10 1,561,887 +0.39(+1.12%)
May 01, 2017 34.39 35.21 34.12 34.71 1,756,180 +0.76(+2.23%)
Apr 28, 2017 32.12 34.09 31.99 33.96 3,762,827 +3.62(+11.93%)
Apr 27, 2017 30.21 30.40 29.80 30.34 905,277 +0.08(+0.28%)
Apr 26, 2017 29.86 30.49 29.84 30.25 639,407 +0.48(+1.62%)
Apr 25, 2017 29.84 29.93 29.45 29.77 490,966 +0.09(+0.32%)
Apr 24, 2017 29.47 29.84 29.28 29.68 533,688 +0.66(+2.28%)
Apr 21, 2017 29.08 29.20 28.47 29.01 674,560 -0.26(-0.90%)
Apr 20, 2017 28.80 29.53 28.80 29.28 581,664 +0.74(+2.58%)
Apr 19, 2017 28.57 28.80 28.34 28.54 614,526 +0.05(+0.17%)
Apr 18, 2017 28.71 29.14 28.32 28.50 530,857 -0.20(-0.69%)
Apr 17, 2017 28.86 28.90 28.48 28.69 432,379 -0.04(-0.13%)
Apr 13, 2017 29.01 29.24 28.67 28.73 465,354 -0.33(-1.14%)
Apr 12, 2017 29.18 29.36 29.00 29.06 531,569 -0.12(-0.42%)
Apr 11, 2017 28.84 29.41 28.78 29.18 517,053 +0.34(+1.18%)
Apr 10, 2017 29.07 29.35 28.50 28.84 686,289 +0.13(+0.46%)
Apr 07, 2017 28.37 28.86 28.06 28.71 848,408 +0.34(+1.20%)
Apr 06, 2017 28.15 28.57 28.09 28.37 562,179 +0.44(+1.59%)
Apr 05, 2017 27.95 28.39 27.86 27.93 633,359 +0.08(+0.27%)
Apr 04, 2017 27.64 27.93 27.45 27.85 716,913 +0.22(+0.79%)
Apr 03, 2017 28.11 28.11 27.54 27.64 502,703 -0.46(-1.65%)
Mar 31, 2017 28.17 28.34 28.03 28.10 527,921 -0.10(-0.37%)
Mar 30, 2017 27.58 28.25 27.58 28.20 491,928 +0.52(+1.88%)
Mar 29, 2017 27.39 27.70 27.37 27.68 438,284 +0.25(+0.90%)
Mar 28, 2017 27.13 27.54 26.98 27.44 487,841 +0.21(+0.76%)
Mar 27, 2017 26.57 27.29 26.57 27.23 430,630 +0.10(+0.38%)
Mar 24, 2017 27.04 27.27 27.04 27.13 364,443 +0.02(+0.07%)
Mar 23, 2017 27.00 27.37 26.95 27.11 624,596 +0.06(+0.21%)
Mar 22, 2017 26.67 27.07 26.57 27.05 1,010,350 +0.31(+1.17%)
Mar 21, 2017 27.81 27.81 26.72 26.74 896,339 -0.98(-3.54%)
Mar 20, 2017 28.34 28.39 27.64 27.72 606,959 -0.69(-2.43%)
Mar 17, 2017 28.39 28.76 28.15 28.41 1,026,796 +0.02(+0.07%)
Mar 16, 2017 27.92 28.71 27.77 28.39 1,028,291 +0.54(+1.93%)
Mar 15, 2017 27.31 28.08 27.22 27.85 1,044,893 +0.60(+2.22%)
Mar 14, 2017 26.83 27.35 26.59 27.25 733,997 +0.42(+1.55%)
Mar 13, 2017 26.84 26.29 26.83 838,286 +0.39(+1.49%)
Mar 10, 2017 25.90 26.68 25.90 26.44 709,391 +0.54(+2.08%)
Mar 09, 2017 25.98 26.32 25.88 25.90 512,068 -0.22(-0.83%)
Mar 08, 2017 25.74 26.30 25.63 26.12 715,041 +0.45(+1.77%)
Mar 07, 2017 25.86 26.04 25.57 25.66 523,290 -0.19(-0.73%)
Mar 06, 2017 26.27 26.27 25.79 25.85 736,824 -0.54(-2.04%)
Mar 03, 2017 26.48 26.87 26.20 26.39 532,551 -0.24(-0.89%)
Mar 02, 2017 26.16 26.80 26.16 26.63 509,959 +0.44(+1.69%)
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.