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 (%)
Jun 30, 2017 39.03 39.13 38.69 38.90 729,065 -0.13(-0.33%)
Jun 29, 2017 40.14 40.15 38.31 39.03 1,036,096 -1.09(-2.72%)
Jun 28, 2017 39.19 40.26 39.01 40.12 1,176,823 +0.95(+2.43%)
Jun 27, 2017 38.75 39.53 38.75 39.17 617,106 +0.41(+1.06%)
Jun 26, 2017 38.56 38.84 38.41 38.76 601,482 +0.26(+0.68%)
Jun 23, 2017 38.51 38.90 38.20 38.50 1,008,535 -0.10(-0.26%)
Jun 22, 2017 38.30 38.84 38.02 38.60 605,897 -0.06(-0.16%)
Jun 21, 2017 38.37 38.90 38.03 38.66 777,787 +0.23(+0.60%)
Jun 20, 2017 39.22 39.22 38.36 38.43 438,152 -0.88(-2.24%)
Jun 19, 2017 39.64 39.64 38.79 39.31 442,648 -0.11(-0.28%)
Jun 16, 2017 38.59 39.43 38.33 39.42 910,335 +0.54(+1.39%)
Jun 15, 2017 38.92 39.35 38.68 38.88 359,231 -0.33(-0.84%)
Jun 14, 2017 39.49 39.49 38.76 39.21 441,012 -0.33(-0.83%)
Jun 13, 2017 40.04 40.10 39.19 39.54 520,450 -0.36(-0.90%)
Jun 12, 2017 39.62 40.15 39.33 39.90 836,052 +0.41(+1.04%)
Jun 09, 2017 39.70 39.90 39.28 39.49 598,146 -0.04(-0.10%)
Jun 08, 2017 39.95 40.33 39.43 39.53 941,270 -0.09(-0.23%)
Jun 07, 2017 38.39 39.74 38.28 39.62 1,096,512 +1.21(+3.15%)
Jun 06, 2017 38.59 38.91 38.11 38.41 444,729 -0.50(-1.29%)
Jun 05, 2017 39.24 39.24 38.35 38.91 717,444 -0.24(-0.61%)
Jun 02, 2017 38.02 39.49 37.55 39.15 1,196,447 +1.04(+2.73%)
Jun 01, 2017 36.58 38.12 36.29 38.11 1,351,461 +1.59(+4.35%)
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%)
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.