Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.62 34.74 34.17 34.30 770,451 -0.02(-0.06%)
Jun 29, 2015 34.33 34.78 34.16 34.32 637,177 -0.28(-0.82%)
Jun 26, 2015 34.79 34.90 34.51 34.60 695,373 -0.09(-0.27%)
Jun 25, 2015 34.94 34.95 34.46 34.70 563,078 -0.15(-0.44%)
Jun 24, 2015 34.82 35.03 34.55 34.85 640,139 -0.06(-0.16%)
Jun 23, 2015 34.25 35.02 34.02 34.91 838,694 +0.85(+2.50%)
Jun 22, 2015 33.66 34.29 33.51 34.05 532,737 +0.61(+1.81%)
Jun 19, 2015 33.44 33.84 33.14 33.45 948,299 -0.04(-0.11%)
Jun 18, 2015 32.96 33.74 32.86 33.48 497,062 +0.63(+1.90%)
Jun 17, 2015 33.04 33.34 32.60 32.86 337,108 -0.09(-0.29%)
Jun 16, 2015 32.49 33.24 32.46 32.95 540,036 +0.48(+1.49%)
Jun 15, 2015 32.52 32.85 31.92 32.47 481,626 -0.18(-0.55%)
Jun 12, 2015 32.71 32.82 32.54 32.65 343,663 -0.03(-0.09%)
Jun 11, 2015 32.57 33.17 32.57 32.68 752,457 +0.12(+0.38%)
Jun 10, 2015 32.58 32.74 32.32 32.56 481,858 +0.17(+0.53%)
Jun 09, 2015 32.75 32.86 32.15 32.39 340,042 -0.32(-0.98%)
Jun 08, 2015 32.25 32.87 32.25 32.71 659,213 +0.47(+1.47%)
Jun 05, 2015 32.83 32.94 32.14 32.23 732,034 -0.52(-1.59%)
Jun 04, 2015 33.00 33.30 32.67 32.76 369,484 -0.32(-0.97%)
Jun 03, 2015 32.70 33.37 32.30 33.08 446,026 +0.50(+1.54%)
Jun 02, 2015 32.18 32.66 32.02 32.58 770,676 +0.34(+1.07%)
Jun 01, 2015 33.28 33.66 32.14 32.23 921,644 -0.93(-2.80%)
May 29, 2015 33.16 33.44 33.00 33.16 605,379 -0.11(-0.34%)
May 28, 2015 33.91 34.04 33.17 33.27 647,222 -0.60(-1.76%)
May 27, 2015 33.49 34.11 33.21 33.87 500,044 +0.36(+1.07%)
May 26, 2015 33.88 34.11 33.41 33.51 309,065 -0.47(-1.39%)
May 22, 2015 34.06 33.98 33.98 33.98 309,530 -0.09(-0.28%)
May 21, 2015 33.59 34.15 33.50 34.08 512,430 +0.39(+1.15%)
May 20, 2015 34.30 34.41 33.63 33.69 414,848 -0.62(-1.79%)
May 19, 2015 34.28 34.74 33.81 34.30 750,946 +0.07(+0.19%)
May 18, 2015 33.77 34.30 33.46 34.24 343,993 +0.62(+1.86%)
May 15, 2015 32.86 33.68 32.76 33.61 389,942 +0.72(+2.19%)
May 14, 2015 33.41 33.53 32.81 32.89 484,776 -0.33(-1.00%)
May 13, 2015 33.20 33.67 33.08 33.23 348,360 +0.00(+0.00%)
May 12, 2015 33.50 33.53 32.81 33.23 458,104 -0.35(-1.04%)
May 11, 2015 33.37 33.81 32.98 33.58 625,300 +0.30(+0.91%)
May 08, 2015 32.97 33.41 32.73 33.27 659,910 +0.54(+1.65%)
May 07, 2015 32.29 32.92 32.11 32.73 617,113 +0.45(+1.41%)
May 06, 2015 32.47 32.47 31.82 32.28 609,380 -0.15(-0.47%)
May 05, 2015 32.96 33.24 32.41 32.43 634,003 -0.47(-1.44%)
May 04, 2015 33.02 33.47 32.70 32.90 607,646 +0.09(+0.26%)
May 01, 2015 32.28 33.02 32.28 32.82 499,749 +0.63(+1.97%)
Apr 30, 2015 32.48 32.59 31.96 32.18 824,798 -0.38(-1.16%)
Apr 29, 2015 32.72 33.03 32.11 32.56 1,055,684 -0.29(-0.89%)
Apr 28, 2015 31.94 34.14 31.89 32.86 2,499,477 +1.01(+3.18%)
Apr 27, 2015 31.25 32.77 31.23 31.84 1,482,643 +0.80(+2.56%)
Apr 24, 2015 28.93 31.24 28.93 31.05 1,523,928 +3.25(+11.68%)
Apr 23, 2015 27.61 27.92 27.45 27.80 696,159 +0.13(+0.48%)
Apr 22, 2015 26.99 27.69 26.82 27.67 470,476 +0.65(+2.42%)
Apr 21, 2015 26.98 27.07 26.86 27.02 282,598 +0.07(+0.25%)
Apr 20, 2015 26.85 26.98 26.64 26.95 333,371 +0.22(+0.81%)
Apr 17, 2015 26.78 26.99 26.21 26.73 408,490 -0.27(-0.98%)
Apr 16, 2015 27.61 27.61 26.97 27.00 456,305 -0.62(-2.26%)
Apr 15, 2015 27.50 27.92 27.33 27.62 423,349 +0.20(+0.72%)
Apr 14, 2015 27.35 27.51 26.88 27.42 254,543 +0.05(+0.17%)
Apr 13, 2015 27.26 27.45 27.00 27.38 246,851 +0.15(+0.56%)
Apr 10, 2015 27.35 27.45 27.00 27.22 339,814 -0.04(-0.14%)
Apr 09, 2015 26.92 27.31 26.92 27.26 447,329 +0.28(+1.05%)
Apr 08, 2015 26.59 27.06 26.56 26.98 334,698 +0.40(+1.50%)
Apr 07, 2015 26.70 26.91 26.58 26.58 266,224 -0.17(-0.64%)
Apr 06, 2015 26.28 26.91 26.14 26.75 501,021 +0.38(+1.44%)
Apr 02, 2015 26.08 26.37 26.37 26.37 327,911 +0.32(+1.24%)
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.