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 (%)
Aug 31, 2016 21.95 22.00 21.47 21.48 570,594 -0.44(-2.01%)
Aug 30, 2016 22.12 22.15 21.85 21.92 295,575 -0.30(-1.35%)
Aug 29, 2016 21.86 22.22 21.84 22.22 459,987 +0.41(+1.90%)
Aug 26, 2016 22.08 22.23 21.72 21.80 465,770 -0.30(-1.36%)
Aug 25, 2016 22.28 22.51 22.09 22.10 424,819 -0.20(-0.91%)
Aug 24, 2016 22.51 22.63 22.25 22.30 521,555 +0.03(+0.12%)
Aug 23, 2016 22.40 22.48 22.27 22.28 462,265 +0.01(+0.04%)
Aug 22, 2016 22.23 22.41 22.02 22.27 379,279 +0.04(+0.16%)
Aug 19, 2016 22.19 22.37 22.04 22.23 713,905 +0.01(+0.04%)
Aug 18, 2016 21.88 22.23 21.81 22.23 341,397 +0.32(+1.45%)
Aug 17, 2016 21.97 22.11 21.59 21.91 524,940 -0.07(-0.32%)
Aug 16, 2016 22.07 22.12 21.63 21.98 576,411 -0.11(-0.48%)
Aug 15, 2016 21.93 22.20 21.87 22.08 266,821 +0.24(+1.09%)
Aug 12, 2016 21.92 22.07 21.76 21.85 339,551 -0.11(-0.52%)
Aug 11, 2016 22.16 22.41 21.74 21.96 562,287 +0.32(+1.47%)
Aug 10, 2016 21.76 21.90 21.56 21.64 480,810 -0.03(-0.12%)
Aug 09, 2016 21.75 21.78 21.50 21.67 485,118 +0.01(+0.04%)
Aug 08, 2016 21.82 21.98 21.55 21.66 363,821 -0.08(-0.36%)
Aug 05, 2016 21.31 21.87 21.29 21.74 563,546 +0.62(+2.92%)
Aug 04, 2016 21.04 21.27 20.88 21.12 428,268 +0.12(+0.59%)
Aug 03, 2016 20.81 21.15 20.53 21.00 617,496 +0.11(+0.51%)
Aug 02, 2016 21.23 21.31 20.76 20.89 764,975 -0.35(-1.66%)
Aug 01, 2016 21.00 21.56 20.47 21.25 1,335,399 +0.13(+0.63%)
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%)
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.