Skip to main content

Aarons Holdings Company (NY: AAN )

7.480 +0.070 (+0.94%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.70 42.79 40.88 41.07 2,303,646 -1.12(-2.65%)
Jul 28, 2017 38.84 42.19 38.45 42.19 4,478,868 +6.14(+17.04%)
Jul 27, 2017 35.04 36.07 34.88 36.05 1,356,284 +0.78(+2.21%)
Jul 26, 2017 35.66 35.71 35.23 35.27 728,863 -0.46(-1.29%)
Jul 25, 2017 35.46 36.30 35.37 35.73 860,810 +0.50(+1.41%)
Jul 24, 2017 35.24 35.44 34.98 35.23 898,757 -0.07(-0.20%)
Jul 21, 2017 35.52 35.63 34.98 35.30 460,991 +0.22(+0.63%)
Jul 20, 2017 35.50 35.50 34.92 35.08 611,815 -0.41(-1.15%)
Jul 19, 2017 34.60 36.02 34.60 35.49 856,541 +1.05(+3.04%)
Jul 18, 2017 33.86 34.54 33.82 34.44 1,195,513 +0.59(+1.76%)
Jul 17, 2017 33.51 34.03 33.46 33.85 667,805 +0.35(+1.03%)
Jul 14, 2017 34.05 34.05 33.49 33.50 513,000 -0.41(-1.20%)
Jul 13, 2017 33.71 34.03 33.58 33.91 450,990 +0.28(+0.82%)
Jul 12, 2017 33.91 34.30 33.61 33.63 1,428,650 -0.05(-0.16%)
Jul 11, 2017 33.67 33.80 33.40 33.69 1,445,446 +0.22(+0.66%)
Jul 10, 2017 33.61 33.81 32.96 33.47 706,484 -0.12(-0.34%)
Jul 07, 2017 33.54 33.90 33.14 33.58 1,255,266 +0.08(+0.24%)
Jul 06, 2017 34.15 34.30 33.35 33.50 1,224,144 -0.76(-2.23%)
Jul 05, 2017 34.59 34.74 34.12 34.27 858,001 -0.30(-0.87%)
Jul 03, 2017 34.56 35.00 34.46 34.57 429,513 +0.04(+0.13%)
Jun 30, 2017 34.64 34.73 34.34 34.52 821,514 -0.12(-0.33%)
Jun 29, 2017 35.62 35.63 34.00 34.64 1,167,478 -0.97(-2.72%)
Jun 28, 2017 34.78 35.73 34.62 35.61 1,326,050 +0.84(+2.43%)
Jun 27, 2017 34.39 35.08 34.39 34.76 695,358 +0.36(+1.06%)
Jun 26, 2017 34.22 34.47 34.09 34.40 677,753 +0.23(+0.68%)
Jun 23, 2017 34.18 34.52 33.90 34.17 1,136,422 -0.06(-0.19%)
Jun 22, 2017 33.97 34.44 33.72 34.23 683,214 -0.05(-0.16%)
Jun 21, 2017 34.03 34.50 33.72 34.28 877,039 +0.20(+0.60%)
Jun 20, 2017 34.78 34.78 34.02 34.08 494,064 -0.78(-2.24%)
Jun 19, 2017 35.15 35.15 34.40 34.86 499,133 -0.10(-0.28%)
Jun 16, 2017 34.22 34.97 33.99 34.96 1,026,501 +0.48(+1.39%)
Jun 15, 2017 34.52 34.90 34.30 34.48 405,072 -0.29(-0.84%)
Jun 14, 2017 35.02 35.02 34.37 34.77 497,289 -0.29(-0.83%)
Jun 13, 2017 35.51 35.56 34.76 35.07 586,864 -0.32(-0.90%)
Jun 12, 2017 35.14 35.61 34.88 35.38 942,739 +0.36(+1.04%)
Jun 09, 2017 35.21 35.38 34.83 35.02 674,474 -0.04(-0.10%)
Jun 08, 2017 35.43 35.77 34.97 35.06 1,061,384 -0.08(-0.23%)
Jun 07, 2017 34.05 35.24 33.95 35.14 1,236,436 +1.07(+3.15%)
Jun 06, 2017 34.22 34.51 33.80 34.06 501,480 -0.44(-1.28%)
Jun 05, 2017 34.80 34.80 34.01 34.51 808,996 -0.21(-0.61%)
Jun 02, 2017 33.72 35.02 33.30 34.72 1,349,124 +0.92(+2.73%)
Jun 01, 2017 32.44 33.81 32.18 33.80 1,523,919 +1.41(+4.35%)
May 31, 2017 32.11 32.42 31.67 32.39 630,209 +0.36(+1.14%)
May 30, 2017 31.73 32.17 31.67 32.02 738,888 +0.16(+0.50%)
May 26, 2017 31.61 31.86 31.31 31.86 698,424 +0.34(+1.07%)
May 25, 2017 31.24 31.72 31.10 31.53 694,541 +0.61(+1.98%)
May 24, 2017 30.52 31.03 30.17 30.91 468,616 +0.43(+1.43%)
May 23, 2017 30.91 31.10 30.47 30.48 444,800 -0.39(-1.26%)
May 22, 2017 30.74 31.00 30.54 30.87 421,837 +0.20(+0.66%)
May 19, 2017 31.15 31.23 30.67 30.67 473,802 -0.33(-1.06%)
May 18, 2017 31.10 31.32 30.85 30.99 1,066,289 -0.10(-0.31%)
May 17, 2017 31.07 31.35 30.54 31.09 820,606 +0.03(+0.09%)
May 16, 2017 30.84 31.19 30.42 31.07 672,804 +0.16(+0.52%)
May 15, 2017 31.04 31.36 30.78 30.91 421,120 -0.13(-0.43%)
May 12, 2017 31.04 31.25 30.76 31.04 568,952 -0.16(-0.51%)
May 11, 2017 31.87 32.04 31.18 31.20 1,088,884 -0.95(-2.95%)
May 10, 2017 32.09 32.29 31.69 32.15 690,212 +0.05(+0.17%)
May 09, 2017 32.02 32.33 31.89 32.09 484,704 +0.08(+0.25%)
May 08, 2017 32.39 32.67 31.93 32.01 599,193 -0.26(-0.80%)
May 05, 2017 32.35 32.39 31.96 32.27 844,738 +0.01(+0.03%)
May 04, 2017 33.14 33.22 32.21 32.26 1,056,619 -0.82(-2.49%)
May 03, 2017 32.87 33.41 32.70 33.09 830,544 +0.14(+0.43%)
May 02, 2017 32.33 33.29 32.04 32.95 1,663,973 +0.36(+1.12%)
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.