Aarons Holdings Company Inc (NY: AAN )

32.57 USD +1.30 (+4.16%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.00 22.02 21.54 21.89 716,025 -0.15(-0.68%)
Jun 29, 2016 21.52 22.09 21.38 22.04 1,290,064 +0.85(+4.01%)
Jun 28, 2016 21.27 21.52 20.99 21.19 1,058,887 +0.09(+0.43%)
Jun 27, 2016 21.55 21.57 20.50 21.10 1,428,579 -0.63(-2.90%)
Jun 24, 2016 21.47 22.10 21.38 21.73 6,824,275 -0.75(-3.34%)
Jun 23, 2016 22.31 22.57 22.13 22.48 866,503 +0.50(+2.27%)
Jun 22, 2016 22.25 22.30 21.82 21.98 788,427 -0.26(-1.17%)
Jun 21, 2016 22.90 22.90 22.10 22.24 639,376 -0.58(-2.54%)
Jun 20, 2016 22.97 23.29 22.81 22.82 605,574 +0.11(+0.48%)
Jun 17, 2016 22.40 23.05 22.34 22.71 787,854 +0.20(+0.89%)
Jun 16, 2016 22.49 22.56 22.12 22.51 643,417 -0.03(-0.13%)
Jun 15, 2016 22.52 23.03 22.48 22.54 564,128 +0.01(+0.04%)
Jun 14, 2016 22.85 22.98 22.33 22.53 735,683 -0.47(-2.04%)
Jun 13, 2016 23.62 23.62 22.92 23.00 926,735 -0.70(-2.95%)
Jun 10, 2016 24.41 24.41 23.67 23.70 574,571 -0.99(-4.01%)
Jun 09, 2016 25.44 25.60 24.66 24.69 565,538 -1.01(-3.93%)
Jun 08, 2016 25.01 25.79 24.97 25.70 522,770 +0.77(+3.09%)
Jun 07, 2016 24.71 25.17 24.45 24.93 712,008 +0.14(+0.56%)
Jun 06, 2016 25.05 25.22 24.74 24.79 586,247 -0.27(-1.08%)
Jun 03, 2016 24.98 25.24 24.32 25.06 615,455 +0.10(+0.40%)
Jun 02, 2016 25.01 25.14 24.51 24.96 482,536 -0.14(-0.56%)
Jun 01, 2016 24.95 25.18 24.81 25.10 532,350 +0.00(+0.00%)
May 31, 2016 25.02 25.38 24.94 25.10 621,404 +0.08(+0.32%)
May 27, 2016 24.53 25.02 25.02 25.02 587,200 +0.45(+1.83%)
May 26, 2016 24.70 24.94 24.44 24.57 559,011 +0.10(+0.41%)
May 25, 2016 24.26 24.67 24.21 24.47 694,413 +0.30(+1.24%)
May 24, 2016 24.21 24.39 24.12 24.17 539,288 +0.39(+1.64%)
May 23, 2016 23.66 24.12 23.66 23.78 627,204 +0.11(+0.46%)
May 20, 2016 23.78 23.88 23.47 23.67 1,204,402 -0.11(-0.46%)
May 19, 2016 23.23 24.02 23.13 23.78 481,518 +0.37(+1.58%)
May 18, 2016 23.64 23.91 23.34 23.41 487,691 -0.40(-1.68%)
May 17, 2016 24.12 24.38 23.72 23.81 430,497 -0.33(-1.37%)
May 16, 2016 24.12 24.38 23.90 24.14 424,789 +0.04(+0.17%)
May 13, 2016 24.53 24.76 24.04 24.10 325,563 -0.66(-2.67%)
May 12, 2016 24.78 24.85 24.53 24.76 412,138 +0.15(+0.61%)
May 11, 2016 25.40 25.46 24.51 24.61 505,265 -0.98(-3.83%)
May 10, 2016 25.66 25.75 25.40 25.59 272,859 +0.00(+0.00%)
May 09, 2016 25.54 25.86 25.39 25.59 384,515 +0.05(+0.20%)
May 06, 2016 25.32 25.60 24.99 25.54 349,126 +0.18(+0.71%)
May 05, 2016 25.78 25.98 25.19 25.36 486,378 -0.29(-1.13%)
May 04, 2016 25.98 26.33 25.53 25.65 541,927 -0.46(-1.76%)
May 03, 2016 26.49 26.55 25.78 26.11 648,149 -0.38(-1.43%)
May 02, 2016 26.33 26.95 26.06 26.49 1,036,396 +0.28(+1.07%)
Apr 29, 2016 25.25 26.56 24.52 26.21 1,500,308 +0.71(+2.78%)
Apr 28, 2016 26.22 26.39 25.39 25.50 835,739 -1.18(-4.42%)
Apr 27, 2016 26.81 26.99 26.51 26.68 736,836 +0.00(+0.00%)
Apr 26, 2016 26.22 26.88 25.90 26.68 920,109 +0.69(+2.65%)
Apr 25, 2016 26.44 26.44 25.89 25.99 392,168 -0.55(-2.07%)
Apr 22, 2016 26.15 26.89 26.11 26.54 1,003,854 +0.34(+1.30%)
Apr 21, 2016 26.64 26.73 26.17 26.20 323,690 -0.34(-1.28%)
Apr 20, 2016 26.62 26.75 26.17 26.54 536,981 -0.10(-0.38%)
Apr 19, 2016 27.13 27.13 26.56 26.64 362,062 -0.30(-1.11%)
Apr 18, 2016 27.03 27.16 26.82 26.94 301,460 -0.13(-0.48%)
Apr 15, 2016 26.91 27.19 26.78 27.07 530,615 +0.09(+0.33%)
Apr 14, 2016 27.43 27.58 26.95 26.98 454,402 -0.49(-1.78%)
Apr 13, 2016 26.95 27.72 26.90 27.47 1,216,284 +1.34(+5.13%)
Apr 12, 2016 26.08 26.53 25.97 26.13 592,239 +0.05(+0.19%)
Apr 11, 2016 26.38 26.79 25.93 26.08 514,503 -0.26(-0.99%)
Apr 08, 2016 26.07 26.45 25.83 26.34 582,740 +0.52(+2.01%)
Apr 07, 2016 25.83 26.30 25.75 25.82 873,898 -0.12(-0.46%)
Apr 06, 2016 25.46 26.22 25.46 25.94 719,749 +0.56(+2.21%)
Apr 05, 2016 26.09 26.09 25.34 25.38 946,355 -0.62(-2.38%)
Apr 04, 2016 25.29 26.05 25.03 26.00 985,090 +0.65(+2.56%)
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.