Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.55 23.76 23.34 23.62 411,259 +0.05(+0.20%)
Mar 30, 2016 23.07 23.74 23.07 23.58 578,590 +0.66(+2.87%)
Mar 29, 2016 23.06 23.06 22.45 22.92 511,265 -0.07(-0.29%)
Mar 28, 2016 22.49 23.18 22.43 22.98 402,798 +0.52(+2.30%)
Mar 24, 2016 22.36 22.47 22.47 22.47 270,408 -0.13(-0.58%)
Mar 23, 2016 22.85 22.94 22.46 22.60 355,565 -0.31(-1.36%)
Mar 22, 2016 23.02 23.17 22.78 22.91 361,915 -0.26(-1.14%)
Mar 21, 2016 22.86 23.34 22.67 23.17 468,814 +0.28(+1.23%)
Mar 18, 2016 22.43 23.19 22.26 22.89 1,517,260 +0.45(+2.01%)
Mar 17, 2016 22.33 22.50 21.96 22.44 513,134 +0.09(+0.42%)
Mar 16, 2016 21.85 22.34 21.79 22.34 306,339 +0.35(+1.58%)
Mar 15, 2016 22.28 22.49 21.67 22.00 378,198 -0.39(-1.72%)
Mar 14, 2016 22.99 23.00 22.11 22.38 513,738 -0.62(-2.70%)
Mar 11, 2016 22.38 23.02 22.02 23.00 480,263 +0.88(+3.98%)
Mar 10, 2016 22.70 22.83 21.89 22.12 353,680 -0.51(-2.24%)
Mar 09, 2016 22.53 23.02 22.24 22.63 591,031 +0.29(+1.30%)
Mar 08, 2016 23.08 23.08 21.84 22.34 870,195 -0.85(-3.65%)
Mar 07, 2016 21.99 23.19 21.96 23.18 635,324 +1.12(+5.07%)
Mar 04, 2016 21.94 22.76 21.90 22.07 684,900 +0.01(+0.04%)
Mar 03, 2016 21.56 22.10 21.43 22.06 482,668 +0.45(+2.09%)
Mar 02, 2016 21.95 22.00 21.33 21.61 680,950 -0.38(-1.71%)
Mar 01, 2016 21.75 22.31 21.52 21.98 631,777 +0.37(+1.70%)
Feb 29, 2016 21.31 22.10 21.20 21.61 945,573 +0.33(+1.55%)
Feb 26, 2016 21.52 21.61 21.11 21.29 467,036 -0.16(-0.75%)
Feb 25, 2016 20.85 21.45 20.64 21.45 549,347 +0.59(+2.84%)
Feb 24, 2016 20.49 20.94 20.21 20.85 797,778 +0.22(+1.05%)
Feb 23, 2016 20.71 20.85 20.35 20.64 1,056,483 -0.09(-0.45%)
Feb 22, 2016 20.93 21.24 20.53 20.73 995,205 +0.02(+0.09%)
Feb 19, 2016 20.33 20.77 20.11 20.71 1,195,710 +0.07(+0.32%)
Feb 18, 2016 21.66 22.23 19.05 20.65 3,254,461 -1.39(-6.31%)
Feb 17, 2016 21.40 22.51 21.33 22.04 1,642,105 +0.88(+4.18%)
Feb 16, 2016 21.08 21.36 20.50 21.15 1,143,959 +0.39(+1.90%)
Feb 12, 2016 20.46 20.76 20.76 20.76 529,798 +0.39(+1.89%)
Feb 11, 2016 20.03 20.51 19.42 20.37 931,413 -0.04(-0.18%)
Feb 10, 2016 19.86 20.90 19.82 20.41 899,711 +0.71(+3.58%)
Feb 09, 2016 19.76 20.18 19.41 19.71 711,965 -0.36(-1.78%)
Feb 08, 2016 19.62 20.14 19.17 20.06 720,826 +0.26(+1.33%)
Feb 05, 2016 20.14 20.40 19.67 19.80 1,092,781 -0.38(-1.86%)
Feb 04, 2016 20.18 20.69 20.08 20.18 1,137,006 -0.03(-0.14%)
Feb 03, 2016 20.21 20.51 19.62 20.20 969,136 +0.27(+1.37%)
Feb 02, 2016 20.62 20.93 19.63 19.93 1,725,493 -1.36(-6.40%)
Feb 01, 2016 21.46 21.62 21.01 21.29 1,552,510 -0.22(-1.01%)
Jan 29, 2016 20.92 21.74 20.72 21.51 888,648 +0.77(+3.72%)
Jan 28, 2016 21.65 21.88 20.53 20.74 1,069,216 -0.72(-3.37%)
Jan 27, 2016 21.60 21.98 21.25 21.46 604,662 -0.17(-0.78%)
Jan 26, 2016 20.67 21.70 20.62 21.63 794,051 +0.99(+4.78%)
Jan 25, 2016 21.74 21.84 20.59 20.65 891,476 -1.17(-5.34%)
Jan 22, 2016 21.68 22.29 21.54 21.81 959,970 +0.35(+1.62%)
Jan 21, 2016 21.35 22.32 21.21 21.46 1,041,369 +0.24(+1.11%)
Jan 20, 2016 20.90 21.35 20.07 21.23 1,071,765 +0.10(+0.49%)
Jan 19, 2016 21.89 22.28 20.35 21.13 1,524,352 +0.08(+0.36%)
Jan 15, 2016 19.29 21.05 21.05 21.05 1,439,422 +1.29(+6.52%)
Jan 14, 2016 19.48 20.06 19.27 19.76 684,866 +0.26(+1.35%)
Jan 13, 2016 21.37 21.42 19.29 19.50 1,073,394 -1.84(-8.63%)
Jan 12, 2016 19.56 21.80 19.56 21.34 1,832,847 +2.02(+10.46%)
Jan 11, 2016 19.18 19.45 19.12 19.32 694,829 +0.21(+1.08%)
Jan 08, 2016 19.49 19.66 19.03 19.11 1,125,464 -0.32(-1.65%)
Jan 07, 2016 19.73 20.19 19.34 19.43 948,630 -0.66(-3.28%)
Jan 06, 2016 21.34 21.44 19.96 20.09 1,986,159 -1.65(-7.57%)
Jan 05, 2016 21.32 21.91 21.33 21.74 1,101,842 +0.41(+1.94%)
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.