Aarons Holdings Company (NY: AAN )

24.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 37.65 38.02 37.38 37.65 516,578 -0.23(-0.61%)
Aug 28, 2015 37.36 38.01 37.20 37.88 335,748 +0.51(+1.36%)
Aug 27, 2015 37.69 37.87 36.74 37.37 546,045 -0.05(-0.13%)
Aug 26, 2015 37.09 37.54 36.28 37.42 454,983 +1.24(+3.43%)
Aug 25, 2015 37.48 37.77 36.17 36.18 568,727 -0.47(-1.28%)
Aug 24, 2015 35.85 37.66 32.36 36.65 656,546 -1.17(-3.09%)
Aug 21, 2015 38.02 38.79 37.80 37.82 457,368 -0.87(-2.25%)
Aug 20, 2015 39.05 39.38 38.58 38.69 524,666 -0.50(-1.28%)
Aug 19, 2015 39.22 39.54 38.66 39.19 567,445 -0.27(-0.68%)
Aug 18, 2015 39.29 39.69 38.92 39.46 603,063 +0.17(+0.43%)
Aug 17, 2015 39.37 39.52 38.76 39.29 597,327 -0.13(-0.33%)
Aug 14, 2015 38.53 39.57 38.22 39.42 717,218 +2.25(+6.05%)
Aug 13, 2015 37.16 37.40 36.99 37.17 475,291 +0.02(+0.05%)
Aug 12, 2015 37.00 37.28 35.81 37.15 570,519 -0.11(-0.30%)
Aug 11, 2015 37.55 37.67 37.02 37.26 690,166 -0.44(-1.17%)
Aug 10, 2015 37.03 38.10 36.73 37.70 590,495 +1.02(+2.78%)
Aug 07, 2015 36.52 36.89 36.34 36.68 441,244 -0.04(-0.11%)
Aug 06, 2015 37.53 37.53 36.59 36.72 456,972 -0.83(-2.21%)
Aug 05, 2015 37.50 38.06 37.20 37.55 495,640 +0.14(+0.37%)
Aug 04, 2015 36.89 37.56 36.73 37.41 378,810 +0.45(+1.22%)
Aug 03, 2015 37.03 37.18 36.50 36.96 700,598 -0.02(-0.05%)
Jul 31, 2015 35.99 37.00 35.70 36.98 731,769 +1.14(+3.18%)
Jul 30, 2015 35.06 35.93 35.05 35.84 430,055 +0.68(+1.93%)
Jul 29, 2015 34.88 35.30 34.88 35.16 548,012 +0.30(+0.86%)
Jul 28, 2015 34.16 35.32 33.56 34.86 996,928 +0.93(+2.74%)
Jul 27, 2015 34.93 34.93 33.75 33.93 1,418,270 -1.00(-2.86%)
Jul 24, 2015 39.05 39.06 34.29 34.93 2,420,478 -2.45(-6.55%)
Jul 23, 2015 37.67 37.82 36.81 37.38 1,558,957 -0.23(-0.61%)
Jul 22, 2015 36.73 37.92 36.70 37.61 629,251 +0.77(+2.09%)
Jul 21, 2015 36.66 37.05 36.54 36.84 501,911 +0.17(+0.46%)
Jul 20, 2015 37.05 37.22 36.61 36.67 658,933 -0.32(-0.87%)
Jul 17, 2015 37.42 37.53 36.56 36.99 833,417 -0.44(-1.18%)
Jul 16, 2015 37.35 37.67 37.16 37.43 818,136 -0.07(-0.19%)
Jul 15, 2015 37.26 37.80 36.83 37.50 563,418 +0.29(+0.78%)
Jul 14, 2015 37.39 37.47 37.15 37.21 465,530 -0.18(-0.48%)
Jul 13, 2015 36.83 37.55 36.67 37.39 593,623 +0.88(+2.41%)
Jul 10, 2015 35.91 36.62 35.76 36.51 481,665 +0.85(+2.38%)
Jul 09, 2015 36.00 36.12 35.58 35.66 460,133 +0.25(+0.71%)
Jul 08, 2015 35.68 36.25 35.29 35.41 1,082,406 -0.45(-1.25%)
Jul 07, 2015 35.98 35.98 35.21 35.86 423,709 -0.13(-0.36%)
Jul 06, 2015 35.86 36.42 35.63 35.99 407,226 -0.05(-0.14%)
Jul 02, 2015 36.14 36.04 36.04 36.04 349,200 -0.10(-0.28%)
Jul 01, 2015 36.57 36.66 35.81 36.14 637,797 -0.07(-0.19%)
Jun 30, 2015 36.55 36.68 36.07 36.21 729,799 -0.02(-0.06%)
Jun 29, 2015 36.24 36.72 36.06 36.23 603,557 -0.30(-0.82%)
Jun 26, 2015 36.73 36.84 36.43 36.53 658,683 -0.10(-0.27%)
Jun 25, 2015 36.89 36.90 36.38 36.63 533,368 -0.16(-0.43%)
Jun 24, 2015 36.76 36.98 36.47 36.79 606,363 -0.06(-0.16%)
Jun 23, 2015 36.16 36.97 35.91 36.85 794,441 +0.90(+2.50%)
Jun 22, 2015 35.53 36.20 35.38 35.95 504,628 +0.64(+1.81%)
Jun 19, 2015 35.30 35.72 34.99 35.31 898,263 -0.04(-0.11%)
Jun 18, 2015 34.80 35.62 34.69 35.35 470,835 +0.66(+1.90%)
Jun 17, 2015 34.88 35.20 34.42 34.69 319,321 -0.10(-0.29%)
Jun 16, 2015 34.30 35.09 34.27 34.79 511,542 +0.51(+1.49%)
Jun 15, 2015 34.33 34.68 33.70 34.28 456,214 -0.19(-0.55%)
Jun 12, 2015 34.53 34.65 34.35 34.47 325,530 -0.03(-0.09%)
Jun 11, 2015 34.38 35.02 34.38 34.50 712,755 +0.13(+0.38%)
Jun 10, 2015 34.39 34.56 34.12 34.37 456,434 +0.18(+0.53%)
Jun 09, 2015 34.57 34.69 33.94 34.19 322,100 -0.34(-0.98%)
Jun 08, 2015 34.05 34.70 34.05 34.53 624,431 +0.50(+1.47%)
Jun 05, 2015 34.66 34.77 33.93 34.03 693,409 -0.55(-1.59%)
Jun 04, 2015 34.84 35.15 34.49 34.58 349,989 -0.34(-0.97%)
Jun 03, 2015 34.52 35.23 34.10 34.92 422,492 +0.53(+1.54%)
Jun 02, 2015 33.97 34.48 33.80 34.39 730,012 +0.34(+1.00%)
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.