Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.13 33.45 32.89 33.13 587,115 -0.20(-0.61%)
Aug 28, 2015 32.87 33.44 32.73 33.33 381,593 +0.45(+1.36%)
Aug 27, 2015 33.16 33.32 32.33 32.88 620,606 -0.04(-0.13%)
Aug 26, 2015 32.63 33.03 31.92 32.92 517,110 +1.09(+3.43%)
Aug 25, 2015 32.98 33.23 31.82 31.83 646,385 -0.41(-1.28%)
Aug 24, 2015 31.54 33.14 28.47 32.25 746,196 -1.03(-3.09%)
Aug 21, 2015 33.45 34.13 33.26 33.28 519,820 -0.77(-2.25%)
Aug 20, 2015 34.36 34.65 33.94 34.04 596,308 -0.44(-1.28%)
Aug 19, 2015 34.51 34.79 34.02 34.48 644,928 -0.24(-0.68%)
Aug 18, 2015 34.57 34.92 34.24 34.72 685,410 +0.15(+0.43%)
Aug 17, 2015 34.64 34.77 34.10 34.57 678,890 -0.11(-0.33%)
Aug 14, 2015 33.90 34.82 33.63 34.68 815,152 +1.98(+6.05%)
Aug 13, 2015 32.70 32.91 32.55 32.70 540,191 +0.02(+0.05%)
Aug 12, 2015 32.55 32.80 31.51 32.69 648,422 -0.10(-0.30%)
Aug 11, 2015 33.04 33.14 32.57 32.78 784,406 -0.39(-1.17%)
Aug 10, 2015 32.58 33.52 32.32 33.17 671,125 +0.90(+2.78%)
Aug 07, 2015 32.13 32.46 31.97 32.27 501,494 -0.04(-0.11%)
Aug 06, 2015 33.02 33.02 32.19 32.31 519,370 -0.73(-2.21%)
Aug 05, 2015 32.99 33.49 32.73 33.04 563,318 +0.12(+0.37%)
Aug 04, 2015 32.46 33.05 32.32 32.92 430,535 +0.40(+1.22%)
Aug 03, 2015 32.58 32.71 32.11 32.52 796,263 -0.02(-0.05%)
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%)
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.