Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.20 28.20 28.20 0 -0.05(-0.19%)
Dec 29, 2016 28.26 28.66 28.00 28.26 381,573 +0.04(+0.16%)
Dec 28, 2016 28.44 28.58 27.87 28.21 520,354 -0.25(-0.87%)
Dec 27, 2016 28.41 28.83 28.24 28.46 404,159 +0.05(+0.19%)
Dec 23, 2016 28.41 28.41 28.41 0 +0.08(+0.28%)
Dec 22, 2016 29.74 29.74 28.18 28.33 1,026,508 -1.49(-5.00%)
Dec 21, 2016 30.04 30.13 29.63 29.82 377,328 -0.13(-0.44%)
Dec 20, 2016 29.52 29.99 29.24 29.95 971,895 +0.62(+2.10%)
Dec 19, 2016 29.02 29.55 29.02 29.33 766,903 +0.43(+1.49%)
Dec 16, 2016 29.20 29.48 28.58 28.90 2,765,142 -0.48(-1.62%)
Dec 15, 2016 29.60 30.17 29.19 29.38 891,363 -0.07(-0.24%)
Dec 14, 2016 29.48 29.63 29.08 29.45 824,959 +0.03(+0.09%)
Dec 13, 2016 28.92 29.65 28.78 29.42 1,183,013 +0.46(+1.58%)
Dec 12, 2016 28.24 29.01 27.97 28.96 923,895 +0.33(+1.14%)
Dec 09, 2016 28.83 28.89 28.33 28.63 1,157,610 -0.05(-0.18%)
Dec 08, 2016 28.36 28.96 27.95 28.69 1,654,815 +0.54(+1.91%)
Dec 07, 2016 26.72 28.21 26.69 28.15 1,137,499 +1.47(+5.52%)
Dec 06, 2016 26.19 26.70 26.00 26.68 770,809 +0.35(+1.34%)
Dec 05, 2016 26.19 26.34 25.93 26.32 508,032 +0.41(+1.56%)
Dec 02, 2016 25.95 26.05 25.73 25.92 560,845 +0.03(+0.10%)
Dec 01, 2016 25.64 26.06 25.58 25.89 610,943 +0.22(+0.86%)
Nov 30, 2016 26.02 26.11 25.61 25.67 532,025 -0.34(-1.32%)
Nov 29, 2016 25.47 26.02 25.45 26.02 797,777 +0.56(+2.18%)
Nov 28, 2016 26.02 26.02 25.36 25.46 1,014,557 -0.63(-2.40%)
Nov 25, 2016 26.33 26.33 26.05 26.09 300,332 -0.12(-0.47%)
Nov 23, 2016 26.21 26.21 26.21 0 +0.08(+0.30%)
Nov 22, 2016 26.01 26.14 25.80 26.13 937,629 +0.26(+1.02%)
Nov 21, 2016 25.65 25.88 25.53 25.87 715,486 +0.29(+1.14%)
Nov 18, 2016 25.34 25.65 24.93 25.58 1,049,388 +0.33(+1.29%)
Nov 17, 2016 25.36 25.57 25.22 25.25 780,876 +0.01(+0.03%)
Nov 16, 2016 24.63 25.35 24.54 25.24 852,298 +0.52(+2.10%)
Nov 15, 2016 24.64 25.04 24.39 24.72 675,461 +0.06(+0.25%)
Nov 14, 2016 24.33 25.04 24.27 24.66 888,618 +0.44(+1.82%)
Nov 11, 2016 23.61 24.32 23.42 24.22 1,119,900 +0.63(+2.69%)
Nov 10, 2016 23.36 24.08 23.20 23.58 978,689 +0.40(+1.71%)
Nov 09, 2016 22.23 23.25 22.23 23.19 830,435 +0.52(+2.30%)
Nov 08, 2016 22.85 23.01 22.57 22.67 394,024 -0.26(-1.15%)
Nov 07, 2016 22.73 22.96 22.67 22.93 629,358 +0.66(+2.97%)
Nov 04, 2016 22.02 22.73 21.95 22.27 576,263 +0.37(+1.69%)
Nov 03, 2016 21.87 22.27 21.77 21.90 587,482 +0.03(+0.12%)
Nov 02, 2016 22.17 22.54 21.84 21.87 824,721 -0.32(-1.43%)
Nov 01, 2016 21.88 22.22 21.72 22.19 863,491 +0.41(+1.86%)
Oct 31, 2016 21.58 22.12 21.54 21.78 1,130,601 +0.34(+1.56%)
Oct 28, 2016 20.52 21.95 20.24 21.45 1,834,222 +1.50(+7.51%)
Oct 27, 2016 20.02 20.15 19.72 19.95 738,064 -0.28(-1.39%)
Oct 26, 2016 20.22 20.55 20.07 20.23 555,171 -0.13(-0.65%)
Oct 25, 2016 20.65 20.68 20.28 20.36 470,811 -0.37(-1.79%)
Oct 24, 2016 20.81 20.90 20.66 20.74 355,569 +0.26(+1.25%)
Oct 21, 2016 20.33 20.59 20.22 20.48 297,991 +0.01(+0.04%)
Oct 20, 2016 20.67 20.87 20.42 20.47 432,879 -0.30(-1.44%)
Oct 19, 2016 20.74 20.98 20.60 20.77 655,366 +0.12(+0.60%)
Oct 18, 2016 20.24 20.82 20.21 20.65 735,408 +0.53(+2.63%)
Oct 17, 2016 20.07 20.36 19.98 20.12 417,482 +0.05(+0.26%)
Oct 14, 2016 20.14 20.22 20.00 20.07 497,695 -0.01(-0.04%)
Oct 13, 2016 20.26 20.43 19.92 20.07 932,788 +0.08(+0.40%)
Oct 12, 2016 20.14 20.27 19.92 19.99 815,169 -0.11(-0.57%)
Oct 11, 2016 21.19 21.64 19.92 20.11 1,921,257 -2.48(-10.97%)
Oct 10, 2016 22.15 22.74 22.32 22.59 391,179 +0.43(+1.95%)
Oct 07, 2016 22.35 22.38 21.99 22.15 210,921 -0.11(-0.48%)
Oct 06, 2016 22.17 22.28 21.86 22.26 241,362 +0.07(+0.32%)
Oct 05, 2016 22.15 22.49 22.01 22.19 305,249 +0.18(+0.80%)
Oct 04, 2016 21.97 22.61 21.96 22.01 455,137 +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.