Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.28 21.44 18.95 21.11 2,413,449 +1.76(+9.11%)
Jul 28, 2016 19.85 19.85 18.97 19.35 1,754,589 -0.84(-4.15%)
Jul 27, 2016 20.51 20.74 20.19 20.19 541,079 -0.31(-1.51%)
Jul 26, 2016 20.39 20.75 20.36 20.50 444,576 +0.14(+0.69%)
Jul 25, 2016 19.97 20.48 19.91 20.36 735,139 +0.32(+1.58%)
Jul 22, 2016 20.29 20.29 19.99 20.04 815,143 -0.21(-1.04%)
Jul 21, 2016 20.29 20.44 20.17 20.25 559,564 -0.11(-0.52%)
Jul 20, 2016 20.45 20.54 20.29 20.36 575,252 -0.04(-0.22%)
Jul 19, 2016 20.65 20.75 20.38 20.40 826,764 -0.25(-1.20%)
Jul 18, 2016 20.69 21.01 20.64 20.65 778,253 +0.00(+0.00%)
Jul 15, 2016 20.94 20.97 20.65 20.65 785,806 -0.24(-1.14%)
Jul 14, 2016 20.80 21.24 20.87 20.89 375,197 +0.09(+0.42%)
Jul 13, 2016 21.18 21.26 20.78 20.80 589,183 -0.25(-1.17%)
Jul 12, 2016 21.05 21.54 21.00 21.04 1,306,177 +0.20(+0.97%)
Jul 11, 2016 20.77 20.97 20.66 20.84 578,427 +0.30(+1.46%)
Jul 08, 2016 20.32 20.79 20.01 20.54 688,898 +0.53(+2.64%)
Jul 07, 2016 20.15 20.46 19.88 20.01 757,891 -0.12(-0.61%)
Jul 06, 2016 19.54 20.22 19.43 20.14 3,252,702 +0.59(+3.02%)
Jul 05, 2016 19.73 19.96 19.30 19.55 1,258,931 -0.19(-0.94%)
Jul 01, 2016 19.30 19.73 19.73 19.73 919,688 +0.43(+2.24%)
Jun 30, 2016 19.40 19.41 18.99 19.30 812,185 -0.13(-0.68%)
Jun 29, 2016 18.97 19.47 18.85 19.43 1,463,316 +0.75(+4.01%)
Jun 28, 2016 18.75 18.97 18.50 18.68 1,201,092 +0.08(+0.43%)
Jun 27, 2016 19.00 19.02 18.08 18.60 1,620,433 -0.56(-2.90%)
Jun 24, 2016 18.93 19.48 18.85 19.16 7,740,757 -0.66(-3.34%)
Jun 23, 2016 19.67 19.90 19.51 19.82 982,872 +0.44(+2.27%)
Jun 22, 2016 19.62 19.66 19.24 19.38 894,310 -0.23(-1.17%)
Jun 21, 2016 20.19 20.19 19.48 19.61 725,242 -0.51(-2.54%)
Jun 20, 2016 20.25 20.53 20.11 20.12 686,901 +0.10(+0.48%)
Jun 17, 2016 19.75 20.32 19.70 20.02 893,660 +0.18(+0.89%)
Jun 16, 2016 19.83 19.89 19.51 19.84 729,826 -0.03(-0.13%)
Jun 15, 2016 19.85 20.30 19.81 19.87 639,888 +0.01(+0.04%)
Jun 14, 2016 20.14 20.26 19.69 19.86 834,483 -0.41(-2.04%)
Jun 13, 2016 20.82 20.82 20.21 20.28 1,051,193 -0.62(-2.95%)
Jun 10, 2016 21.52 21.52 20.87 20.89 651,734 -0.87(-4.01%)
Jun 09, 2016 22.43 22.57 21.74 21.77 641,488 -0.89(-3.93%)
Jun 08, 2016 22.05 22.74 22.01 22.66 592,976 +0.68(+3.09%)
Jun 07, 2016 21.78 22.19 21.56 21.98 807,628 +0.12(+0.57%)
Jun 06, 2016 22.08 22.23 21.81 21.85 664,978 -0.24(-1.08%)
Jun 03, 2016 22.02 22.25 21.44 22.09 698,109 +0.09(+0.40%)
Jun 02, 2016 22.05 22.16 21.61 22.00 547,339 -0.12(-0.56%)
Jun 01, 2016 22.00 22.20 21.87 22.13 603,843 +0.00(+0.00%)
May 31, 2016 22.06 22.38 21.99 22.13 704,856 +0.07(+0.32%)
May 27, 2016 21.63 22.06 22.06 22.06 666,059 +0.40(+1.83%)
May 26, 2016 21.78 21.99 21.55 21.66 634,084 +0.09(+0.41%)
May 25, 2016 21.39 21.75 21.34 21.57 787,670 +0.26(+1.24%)
May 24, 2016 21.34 21.50 21.26 21.31 611,713 +0.34(+1.64%)
May 23, 2016 20.86 21.26 20.86 20.96 711,435 +0.10(+0.46%)
May 20, 2016 20.96 21.05 20.69 20.87 1,366,150 -0.10(-0.46%)
May 19, 2016 20.48 21.18 20.39 20.96 546,184 +0.33(+1.58%)
May 18, 2016 20.84 21.08 20.58 20.64 553,186 -0.35(-1.68%)
May 17, 2016 21.26 21.49 20.91 20.99 488,311 -0.29(-1.37%)
May 16, 2016 21.26 21.49 21.07 21.28 481,837 +0.04(+0.17%)
May 13, 2016 21.63 21.83 21.19 21.25 369,285 -0.58(-2.67%)
May 12, 2016 21.85 21.91 21.63 21.83 467,487 +0.13(+0.61%)
May 11, 2016 22.39 22.45 21.61 21.70 573,120 -0.86(-3.83%)
May 10, 2016 22.62 22.70 22.39 22.56 309,503 +0.00(+0.00%)
May 09, 2016 22.52 22.80 22.38 22.56 436,154 +0.04(+0.20%)
May 06, 2016 22.32 22.57 22.03 22.52 396,012 +0.16(+0.71%)
May 05, 2016 22.73 22.90 22.21 22.36 551,697 -0.26(-1.13%)
May 04, 2016 22.90 23.21 22.51 22.61 614,706 -0.41(-1.76%)
May 03, 2016 23.35 23.41 22.73 23.02 735,193 -0.34(-1.43%)
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.