Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.67 32.55 31.41 32.54 831,690 +1.00(+3.18%)
Jul 30, 2015 30.85 31.61 30.84 31.53 488,778 +0.60(+1.93%)
Jul 29, 2015 30.69 31.06 30.69 30.94 622,841 +0.26(+0.86%)
Jul 28, 2015 30.06 31.08 29.53 30.67 1,133,056 +0.82(+2.74%)
Jul 27, 2015 30.73 30.73 29.70 29.85 1,611,931 -0.88(-2.86%)
Jul 24, 2015 34.36 34.37 30.17 30.73 2,750,989 -2.16(-6.55%)
Jul 23, 2015 33.14 33.28 32.39 32.89 1,771,829 -0.20(-0.61%)
Jul 22, 2015 32.32 33.36 32.29 33.09 715,173 +0.68(+2.09%)
Jul 21, 2015 32.26 32.60 32.15 32.41 570,445 +0.15(+0.46%)
Jul 20, 2015 32.60 32.74 32.21 32.26 748,908 -0.28(-0.86%)
Jul 17, 2015 32.92 33.02 32.17 32.55 947,218 -0.39(-1.18%)
Jul 16, 2015 32.86 33.15 32.70 32.93 929,850 -0.06(-0.19%)
Jul 15, 2015 32.78 33.26 32.41 32.99 640,351 +0.26(+0.78%)
Jul 14, 2015 32.90 32.96 32.69 32.74 529,097 -0.16(-0.48%)
Jul 13, 2015 32.41 33.04 32.26 32.90 674,681 +0.77(+2.41%)
Jul 10, 2015 31.60 32.22 31.47 32.12 547,435 +0.75(+2.38%)
Jul 09, 2015 31.67 31.78 31.31 31.38 522,963 +0.22(+0.71%)
Jul 08, 2015 31.39 31.89 31.05 31.16 1,230,206 -0.40(-1.26%)
Jul 07, 2015 31.66 31.66 30.98 31.55 481,565 -0.11(-0.36%)
Jul 06, 2015 31.55 32.04 31.35 31.67 462,831 -0.04(-0.14%)
Jul 02, 2015 31.80 31.71 31.71 31.71 396,882 -0.09(-0.28%)
Jul 01, 2015 32.18 32.26 31.51 31.80 724,886 -0.06(-0.19%)
Jun 30, 2015 32.16 32.27 31.74 31.86 829,451 -0.02(-0.06%)
Jun 29, 2015 31.89 32.31 31.73 31.88 685,971 -0.26(-0.82%)
Jun 26, 2015 32.32 32.41 32.05 32.14 748,624 -0.09(-0.27%)
Jun 25, 2015 32.46 32.47 32.01 32.23 606,198 -0.14(-0.43%)
Jun 24, 2015 32.34 32.54 32.09 32.37 689,160 -0.05(-0.16%)
Jun 23, 2015 31.82 32.53 31.60 32.42 902,920 +0.79(+2.50%)
Jun 22, 2015 31.26 31.85 31.13 31.63 573,533 +0.56(+1.81%)
Jun 19, 2015 31.06 31.43 30.79 31.07 1,020,918 -0.04(-0.11%)
Jun 18, 2015 30.62 31.34 30.52 31.10 535,126 +0.58(+1.90%)
Jun 17, 2015 30.69 30.97 30.28 30.52 362,923 -0.09(-0.29%)
Jun 16, 2015 30.18 30.87 30.15 30.61 581,392 +0.45(+1.49%)
Jun 15, 2015 30.21 30.51 29.65 30.16 518,509 -0.17(-0.55%)
Jun 12, 2015 30.38 30.49 30.22 30.33 369,980 -0.03(-0.09%)
Jun 11, 2015 30.25 30.81 30.25 30.36 810,080 +0.11(+0.38%)
Jun 10, 2015 30.26 30.41 30.02 30.24 518,759 +0.16(+0.53%)
Jun 09, 2015 30.42 30.52 29.86 30.08 366,082 -0.30(-0.98%)
Jun 08, 2015 29.96 30.53 29.96 30.38 709,695 +0.44(+1.47%)
Jun 05, 2015 30.50 30.59 29.85 29.94 788,092 -0.48(-1.59%)
Jun 04, 2015 30.65 30.93 30.35 30.43 397,779 -0.30(-0.97%)
Jun 03, 2015 30.37 31.00 30.00 30.72 480,182 +0.47(+1.54%)
Jun 02, 2015 29.89 30.34 29.74 30.26 829,693 +0.32(+1.07%)
Jun 01, 2015 30.91 31.27 29.85 29.94 992,223 -0.86(-2.80%)
May 29, 2015 30.80 31.06 30.65 30.80 651,739 -0.11(-0.34%)
May 28, 2015 31.50 31.62 30.81 30.91 696,785 -0.55(-1.76%)
May 27, 2015 31.11 31.68 30.84 31.46 538,337 +0.33(+1.07%)
May 26, 2015 31.47 31.68 31.04 31.13 332,733 -0.44(-1.39%)
May 22, 2015 31.64 31.57 31.57 31.57 333,233 -0.09(-0.28%)
May 21, 2015 31.20 31.72 31.12 31.65 551,672 +0.36(+1.15%)
May 20, 2015 31.86 31.96 31.24 31.29 446,617 -0.57(-1.79%)
May 19, 2015 31.84 32.27 31.41 31.86 808,453 +0.06(+0.19%)
May 18, 2015 31.36 31.86 31.08 31.80 370,336 +0.58(+1.86%)
May 15, 2015 30.52 31.28 30.43 31.22 419,803 +0.67(+2.19%)
May 14, 2015 31.03 31.14 30.48 30.55 521,899 -0.31(-1.00%)
May 13, 2015 30.84 31.28 30.73 30.86 375,037 +0.00(+0.00%)
May 12, 2015 31.12 31.14 30.48 30.86 493,185 -0.33(-1.04%)
May 11, 2015 30.99 31.41 30.64 31.19 673,185 +0.28(+0.91%)
May 08, 2015 30.62 31.03 30.40 30.91 710,446 +0.50(+1.65%)
May 07, 2015 29.99 30.58 29.82 30.40 664,371 +0.42(+1.41%)
May 06, 2015 30.16 30.16 29.55 29.98 656,046 -0.14(-0.47%)
May 05, 2015 30.62 30.88 30.11 30.12 682,554 -0.44(-1.44%)
May 04, 2015 30.67 31.09 30.38 30.56 654,179 +0.08(+0.26%)
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.