Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.71 34.06 33.38 33.92 799,947 +0.61(+1.83%)
Sep 29, 2015 33.73 33.81 32.92 33.30 815,650 -0.44(-1.31%)
Sep 28, 2015 35.00 35.22 33.54 33.75 585,468 -1.41(-4.01%)
Sep 25, 2015 35.41 35.54 35.00 35.16 613,903 +0.08(+0.24%)
Sep 24, 2015 35.11 35.25 34.16 35.07 821,334 -0.23(-0.64%)
Sep 23, 2015 35.61 35.61 35.03 35.30 678,786 -0.13(-0.37%)
Sep 22, 2015 35.23 35.78 35.02 35.43 949,595 -0.38(-1.05%)
Sep 21, 2015 36.65 36.78 35.65 35.80 747,397 -0.62(-1.70%)
Sep 18, 2015 36.33 36.74 36.13 36.42 1,304,130 -0.35(-0.95%)
Sep 17, 2015 36.76 37.54 36.51 36.77 685,146 +0.18(+0.49%)
Sep 16, 2015 36.49 36.93 36.23 36.59 662,521 +0.10(+0.28%)
Sep 15, 2015 36.45 36.74 36.08 36.49 745,256 +0.09(+0.26%)
Sep 14, 2015 35.94 36.44 35.73 36.39 425,452 +0.45(+1.25%)
Sep 11, 2015 35.76 36.07 35.64 35.94 971,475 +0.13(+0.37%)
Sep 10, 2015 36.90 36.90 35.72 35.81 726,804 -0.99(-2.68%)
Sep 09, 2015 37.61 37.63 36.66 36.80 553,013 -0.34(-0.91%)
Sep 08, 2015 36.14 37.25 35.89 37.14 914,951 +1.43(+4.00%)
Sep 04, 2015 34.76 35.71 35.71 35.71 762,971 +0.74(+2.12%)
Sep 03, 2015 35.14 35.49 34.82 34.97 581,319 +0.07(+0.19%)
Sep 02, 2015 34.76 35.60 34.67 34.90 1,048,585 +0.42(+1.23%)
Sep 01, 2015 34.91 35.16 34.36 34.48 398,343 -0.86(-2.44%)
Aug 31, 2015 35.34 35.69 35.09 35.34 550,342 -0.22(-0.61%)
Aug 28, 2015 35.07 35.68 34.92 35.56 357,692 +0.48(+1.36%)
Aug 27, 2015 35.38 35.55 34.49 35.08 581,735 -0.05(-0.13%)
Aug 26, 2015 34.81 35.24 34.05 35.12 484,721 +1.16(+3.43%)
Aug 25, 2015 35.18 35.45 33.95 33.96 605,899 -0.44(-1.28%)
Aug 24, 2015 33.65 35.35 30.37 34.40 699,458 -1.10(-3.09%)
Aug 21, 2015 35.69 36.41 35.48 35.50 487,262 -0.82(-2.25%)
Aug 20, 2015 36.65 36.96 36.21 36.32 558,958 -0.47(-1.28%)
Aug 19, 2015 36.81 37.11 36.29 36.79 604,533 -0.25(-0.68%)
Aug 18, 2015 36.88 37.26 36.53 37.04 642,479 +0.16(+0.43%)
Aug 17, 2015 36.95 37.10 36.38 36.88 636,369 -0.12(-0.33%)
Aug 14, 2015 36.17 37.14 35.88 37.00 764,096 +2.11(+6.05%)
Aug 13, 2015 34.88 35.11 34.72 34.89 506,356 +0.02(+0.05%)
Aug 12, 2015 34.73 34.99 33.61 34.87 607,808 -0.10(-0.30%)
Aug 11, 2015 35.25 35.36 34.75 34.97 735,276 -0.41(-1.17%)
Aug 10, 2015 34.76 35.76 34.48 35.39 629,090 +0.96(+2.78%)
Aug 07, 2015 34.28 34.63 34.11 34.43 470,084 -0.04(-0.11%)
Aug 06, 2015 35.23 35.23 34.35 34.47 486,840 -0.78(-2.21%)
Aug 05, 2015 35.20 35.73 34.92 35.25 528,035 +0.13(+0.37%)
Aug 04, 2015 34.63 35.26 34.48 35.11 403,569 +0.42(+1.22%)
Aug 03, 2015 34.76 34.90 34.26 34.69 746,389 -0.02(-0.05%)
Jul 31, 2015 33.78 34.73 33.51 34.71 779,598 +1.07(+3.18%)
Jul 30, 2015 32.91 33.73 32.90 33.64 458,163 +0.64(+1.93%)
Jul 29, 2015 32.74 33.13 32.74 33.00 583,830 +0.28(+0.86%)
Jul 28, 2015 32.06 33.15 31.50 32.72 1,062,088 +0.87(+2.74%)
Jul 27, 2015 32.79 32.79 31.68 31.85 1,510,969 -0.94(-2.86%)
Jul 24, 2015 36.65 36.66 32.19 32.79 2,578,683 -2.30(-6.55%)
Jul 23, 2015 35.36 35.50 34.55 35.09 1,660,852 -0.22(-0.61%)
Jul 22, 2015 34.48 35.59 34.44 35.30 670,379 +0.72(+2.09%)
Jul 21, 2015 34.41 34.78 34.30 34.58 534,716 +0.16(+0.46%)
Jul 20, 2015 34.78 34.93 34.36 34.42 702,001 -0.30(-0.87%)
Jul 17, 2015 35.12 35.23 34.32 34.72 887,890 -0.41(-1.18%)
Jul 16, 2015 35.06 35.36 34.88 35.13 871,610 -0.07(-0.19%)
Jul 15, 2015 34.97 35.48 34.57 35.20 600,243 +0.27(+0.78%)
Jul 14, 2015 35.10 35.17 34.87 34.93 495,957 -0.17(-0.48%)
Jul 13, 2015 34.57 35.25 34.42 35.10 632,422 +0.83(+2.41%)
Jul 10, 2015 33.71 34.37 33.57 34.27 513,147 +0.80(+2.38%)
Jul 09, 2015 33.79 33.90 33.40 33.47 490,207 +0.23(+0.71%)
Jul 08, 2015 33.49 34.03 33.12 33.24 1,153,153 -0.42(-1.25%)
Jul 07, 2015 33.77 33.77 33.05 33.66 451,403 -0.12(-0.36%)
Jul 06, 2015 33.66 34.19 33.44 33.78 433,842 -0.05(-0.14%)
Jul 02, 2015 33.92 33.83 33.83 33.83 372,024 -0.09(-0.28%)
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.