Aarons Holdings Company Inc (NY: AAN )

32.57 USD +1.30 (+4.16%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.99 31.99 31.99 0 -0.06(-0.19%)
Dec 29, 2016 32.05 32.51 31.76 32.05 336,396 +0.05(+0.16%)
Dec 28, 2016 32.26 32.42 31.61 32.00 458,746 -0.28(-0.87%)
Dec 27, 2016 32.22 32.70 32.03 32.28 356,308 +0.06(+0.19%)
Dec 23, 2016 32.22 32.22 32.22 0 +0.09(+0.28%)
Dec 22, 2016 33.73 33.73 31.96 32.13 904,973 -1.69(-5.00%)
Dec 21, 2016 34.07 34.18 33.61 33.82 332,654 -0.15(-0.44%)
Dec 20, 2016 33.49 34.02 33.17 33.97 856,826 +0.70(+2.10%)
Dec 19, 2016 32.92 33.52 32.92 33.27 676,104 +0.49(+1.49%)
Dec 16, 2016 33.12 33.44 32.42 32.78 2,437,758 -0.54(-1.62%)
Dec 15, 2016 33.57 34.22 33.10 33.32 785,829 -0.08(-0.24%)
Dec 14, 2016 33.44 33.61 32.98 33.40 727,287 +0.03(+0.09%)
Dec 13, 2016 32.80 33.63 32.64 33.37 1,042,948 +0.52(+1.58%)
Dec 12, 2016 32.03 32.91 31.73 32.85 814,509 +0.37(+1.14%)
Dec 09, 2016 32.70 32.77 32.14 32.48 1,020,553 -0.06(-0.18%)
Dec 08, 2016 32.17 32.85 31.70 32.54 1,458,890 +0.61(+1.91%)
Dec 07, 2016 30.31 32.00 30.27 31.93 1,002,823 +1.67(+5.52%)
Dec 06, 2016 29.71 30.29 29.49 30.26 679,548 +0.40(+1.34%)
Dec 05, 2016 29.71 29.88 29.41 29.86 447,883 +0.46(+1.56%)
Dec 02, 2016 29.44 29.55 29.19 29.40 494,443 +0.03(+0.10%)
Dec 01, 2016 29.08 29.56 29.02 29.37 538,610 +0.25(+0.86%)
Nov 30, 2016 29.51 29.62 29.05 29.12 469,035 -0.39(-1.32%)
Nov 29, 2016 28.89 29.51 28.87 29.51 703,323 +0.63(+2.18%)
Nov 28, 2016 29.51 29.51 28.76 28.88 894,437 -0.71(-2.40%)
Nov 25, 2016 29.87 29.87 29.55 29.59 264,774 -0.14(-0.47%)
Nov 23, 2016 29.73 29.73 29.73 0 +0.09(+0.30%)
Nov 22, 2016 29.50 29.65 29.27 29.64 826,617 +0.30(+1.02%)
Nov 21, 2016 29.10 29.36 28.96 29.34 630,775 +0.33(+1.14%)
Nov 18, 2016 28.74 29.10 28.28 29.01 925,144 +0.37(+1.29%)
Nov 17, 2016 28.77 29.00 28.61 28.64 688,423 +0.01(+0.03%)
Nov 16, 2016 27.94 28.76 27.84 28.63 751,389 +0.59(+2.10%)
Nov 15, 2016 27.95 28.40 27.66 28.04 595,489 +0.07(+0.25%)
Nov 14, 2016 27.60 28.40 27.53 27.97 783,409 +0.50(+1.82%)
Nov 11, 2016 26.78 27.59 26.57 27.47 987,308 +0.72(+2.69%)
Nov 10, 2016 26.50 27.31 26.31 26.75 862,816 +0.45(+1.71%)
Nov 09, 2016 25.22 26.37 25.22 26.30 732,114 +0.59(+2.29%)
Nov 08, 2016 25.92 26.10 25.60 25.71 347,373 -0.30(-1.15%)
Nov 07, 2016 25.78 26.04 25.71 26.01 554,844 +0.75(+2.97%)
Nov 04, 2016 24.98 25.78 24.90 25.26 508,036 +0.42(+1.69%)
Nov 03, 2016 24.81 25.26 24.69 24.84 517,926 +0.03(+0.12%)
Nov 02, 2016 25.15 25.57 24.77 24.81 727,077 -0.36(-1.43%)
Nov 01, 2016 24.82 25.20 24.64 25.17 761,257 +0.46(+1.86%)
Oct 31, 2016 24.48 25.09 24.43 24.71 996,742 +0.38(+1.56%)
Oct 28, 2016 23.28 24.90 22.96 24.33 1,617,056 +1.70(+7.51%)
Oct 27, 2016 22.71 22.86 22.37 22.63 650,680 -0.32(-1.39%)
Oct 26, 2016 22.93 23.31 22.77 22.95 489,441 -0.15(-0.65%)
Oct 25, 2016 23.42 23.46 23.00 23.10 415,069 -0.42(-1.79%)
Oct 24, 2016 23.60 23.71 23.43 23.52 313,471 +0.29(+1.25%)
Oct 21, 2016 23.06 23.36 22.94 23.23 262,710 +0.01(+0.04%)
Oct 20, 2016 23.45 23.67 23.16 23.22 381,628 -0.34(-1.44%)
Oct 19, 2016 23.53 23.80 23.37 23.56 577,773 +0.14(+0.60%)
Oct 18, 2016 22.96 23.62 22.92 23.42 648,338 +0.60(+2.63%)
Oct 17, 2016 22.77 23.09 22.66 22.82 368,054 +0.06(+0.26%)
Oct 14, 2016 22.85 22.93 22.69 22.76 438,770 -0.01(-0.04%)
Oct 13, 2016 22.98 23.17 22.60 22.77 822,349 +0.09(+0.40%)
Oct 12, 2016 22.85 22.99 22.60 22.68 718,656 -0.13(-0.57%)
Oct 11, 2016 24.04 24.55 22.60 22.81 1,693,786 -2.81(-10.97%)
Oct 10, 2016 25.13 25.80 25.32 25.62 344,865 +0.49(+1.95%)
Oct 07, 2016 25.35 25.38 24.94 25.13 185,949 -0.12(-0.48%)
Oct 06, 2016 25.15 25.27 24.80 25.25 212,786 +0.08(+0.32%)
Oct 05, 2016 25.12 25.51 24.97 25.17 269,109 +0.20(+0.80%)
Oct 04, 2016 24.92 25.65 24.91 24.97 401,251 +0.02(+0.08%)
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.