Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.29 23.45 21.65 23.14 1,699,468 +0.63(+2.78%)
Apr 28, 2016 23.15 23.29 22.41 22.51 946,680 -1.04(-4.42%)
Apr 27, 2016 23.67 23.83 23.40 23.55 834,648 +0.00(+0.00%)
Apr 26, 2016 23.15 23.73 22.86 23.55 1,042,249 +0.61(+2.66%)
Apr 25, 2016 23.34 23.34 22.86 22.94 444,226 -0.49(-2.07%)
Apr 22, 2016 23.09 23.74 23.05 23.43 1,137,111 +0.30(+1.30%)
Apr 21, 2016 23.52 23.60 23.10 23.13 366,658 -0.30(-1.28%)
Apr 20, 2016 23.50 23.62 23.10 23.43 608,263 -0.09(-0.38%)
Apr 19, 2016 23.95 23.95 23.45 23.52 410,124 -0.26(-1.11%)
Apr 18, 2016 23.86 23.98 23.68 23.78 341,477 -0.11(-0.48%)
Apr 15, 2016 23.76 24.00 23.64 23.90 601,052 +0.08(+0.33%)
Apr 14, 2016 24.22 24.35 23.79 23.82 514,722 -0.43(-1.78%)
Apr 13, 2016 23.79 24.47 23.75 24.25 1,377,741 +1.18(+5.13%)
Apr 12, 2016 23.02 23.42 22.93 23.07 670,856 +0.04(+0.19%)
Apr 11, 2016 23.29 23.65 22.89 23.02 582,801 -0.23(-0.99%)
Apr 08, 2016 23.01 23.35 22.80 23.25 660,096 +0.46(+2.01%)
Apr 07, 2016 22.80 23.22 22.74 22.79 989,904 -0.11(-0.46%)
Apr 06, 2016 22.48 23.15 22.48 22.90 815,292 +0.49(+2.21%)
Apr 05, 2016 23.03 23.03 22.37 22.41 1,071,980 -0.55(-2.38%)
Apr 04, 2016 22.33 23.00 22.10 22.95 1,115,856 +0.57(+2.56%)
Apr 01, 2016 21.96 22.41 21.74 22.38 499,030 +0.22(+1.00%)
Mar 31, 2016 22.09 22.29 21.89 22.16 438,446 +0.04(+0.20%)
Mar 30, 2016 21.64 22.27 21.64 22.11 616,838 +0.62(+2.87%)
Mar 29, 2016 21.63 21.63 21.05 21.50 545,062 -0.06(-0.29%)
Mar 28, 2016 21.10 21.74 21.04 21.56 429,425 +0.49(+2.30%)
Mar 24, 2016 20.98 21.07 21.07 21.07 288,283 -0.12(-0.58%)
Mar 23, 2016 21.43 21.51 21.06 21.20 379,070 -0.29(-1.36%)
Mar 22, 2016 21.59 21.73 21.36 21.49 385,840 -0.25(-1.14%)
Mar 21, 2016 21.44 21.89 21.27 21.73 499,806 +0.26(+1.23%)
Mar 18, 2016 21.04 21.75 20.88 21.47 1,617,559 +0.42(+2.01%)
Mar 17, 2016 20.95 21.11 20.60 21.05 547,055 +0.09(+0.42%)
Mar 16, 2016 20.50 20.96 20.44 20.96 326,589 +0.33(+1.58%)
Mar 15, 2016 20.90 21.10 20.32 20.63 403,199 -0.36(-1.72%)
Mar 14, 2016 21.57 21.58 20.74 20.99 547,699 -0.58(-2.70%)
Mar 11, 2016 20.99 21.59 20.66 21.58 512,011 +0.80(+3.87%)
Mar 10, 2016 21.31 21.43 20.55 20.77 376,659 -0.48(-2.24%)
Mar 09, 2016 21.15 21.62 20.89 21.25 629,431 +0.27(+1.30%)
Mar 08, 2016 21.67 21.67 20.51 20.98 926,734 -0.79(-3.65%)
Mar 07, 2016 20.65 21.78 20.62 21.77 676,602 +1.05(+5.07%)
Mar 04, 2016 20.60 21.37 20.56 20.72 729,400 +0.01(+0.04%)
Mar 03, 2016 20.24 20.75 20.12 20.71 514,028 +0.42(+2.09%)
Mar 02, 2016 20.61 20.66 20.03 20.29 725,193 -0.35(-1.71%)
Mar 01, 2016 20.42 20.95 20.21 20.64 672,825 +0.34(+1.70%)
Feb 29, 2016 20.01 20.75 19.91 20.30 1,007,010 +0.31(+1.55%)
Feb 26, 2016 20.21 20.29 19.82 19.99 497,380 -0.15(-0.75%)
Feb 25, 2016 19.58 20.15 19.38 20.14 585,039 +0.56(+2.84%)
Feb 24, 2016 19.24 19.66 18.98 19.58 849,611 +0.20(+1.05%)
Feb 23, 2016 19.45 19.58 19.11 19.38 1,125,126 -0.09(-0.45%)
Feb 22, 2016 19.65 19.94 19.28 19.47 1,059,866 +0.02(+0.09%)
Feb 19, 2016 19.09 19.50 18.88 19.45 1,273,399 +0.06(+0.32%)
Feb 18, 2016 20.34 20.87 17.89 19.39 3,465,912 -1.31(-6.31%)
Feb 17, 2016 20.09 21.13 20.03 20.69 1,748,796 +0.83(+4.18%)
Feb 16, 2016 19.79 20.06 19.25 19.86 1,218,285 +0.37(+1.90%)
Feb 12, 2016 19.21 19.49 19.49 19.49 564,220 +0.36(+1.89%)
Feb 11, 2016 18.80 19.25 18.24 19.13 991,929 -0.04(-0.18%)
Feb 10, 2016 18.64 19.62 18.61 19.17 958,168 +0.66(+3.58%)
Feb 09, 2016 18.56 18.95 18.22 18.50 758,224 -0.34(-1.78%)
Feb 08, 2016 18.42 18.91 18.00 18.84 767,660 +0.25(+1.33%)
Feb 05, 2016 18.91 19.16 18.47 18.59 1,163,782 -0.35(-1.86%)
Feb 04, 2016 18.95 19.43 18.86 18.95 1,210,880 -0.03(-0.14%)
Feb 03, 2016 18.98 19.26 18.42 18.97 1,032,103 +0.26(+1.37%)
Feb 02, 2016 19.36 19.65 18.43 18.72 1,837,603 -1.28(-6.40%)
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.