Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.21 36.56 35.71 36.52 558,890 +0.41(+1.14%)
May 30, 2017 35.78 36.28 35.71 36.11 655,270 +0.18(+0.50%)
May 26, 2017 35.64 35.93 35.31 35.93 619,385 +0.38(+1.07%)
May 25, 2017 35.23 35.77 35.07 35.55 615,942 +0.69(+1.98%)
May 24, 2017 34.41 34.99 34.03 34.86 415,584 +0.49(+1.43%)
May 23, 2017 34.86 35.07 34.36 34.37 394,463 -0.44(-1.26%)
May 22, 2017 34.66 34.96 34.44 34.81 374,099 +0.23(+0.67%)
May 19, 2017 35.13 35.22 34.58 34.58 420,183 -0.37(-1.06%)
May 18, 2017 35.07 35.32 34.79 34.95 945,620 -0.11(-0.31%)
May 17, 2017 35.03 35.35 34.44 35.06 727,740 +0.03(+0.09%)
May 16, 2017 34.77 35.17 34.30 35.03 596,665 +0.18(+0.52%)
May 15, 2017 35.00 35.36 34.71 34.85 373,463 -0.15(-0.43%)
May 12, 2017 35.00 35.24 34.68 35.00 504,565 -0.18(-0.51%)
May 11, 2017 35.94 36.13 35.16 35.18 965,658 -1.07(-2.95%)
May 10, 2017 36.18 36.41 35.73 36.25 612,103 +0.06(+0.17%)
May 09, 2017 36.11 36.46 35.96 36.19 429,852 +0.09(+0.25%)
May 08, 2017 36.52 36.84 36.00 36.10 531,384 -0.29(-0.80%)
May 05, 2017 36.48 36.52 36.04 36.39 749,141 +0.01(+0.03%)
May 04, 2017 37.37 37.46 36.32 36.38 937,044 -0.93(-2.49%)
May 03, 2017 37.06 37.67 36.87 37.31 736,554 +0.16(+0.43%)
May 02, 2017 36.46 37.54 36.13 37.15 1,475,665 +0.41(+1.12%)
May 01, 2017 36.40 37.27 36.11 36.74 1,659,232 +0.80(+2.23%)
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%)
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.