Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 +0.01 (+0.10%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.26 23.42 21.62 23.11 1,701,795 +0.63(+2.78%)
Apr 28, 2016 23.12 23.26 22.38 22.48 947,976 -1.04(-4.42%)
Apr 27, 2016 23.64 23.79 23.37 23.52 835,791 +0.00(+0.00%)
Apr 26, 2016 23.12 23.70 22.83 23.52 1,043,677 +0.61(+2.65%)
Apr 25, 2016 23.31 23.31 22.82 22.91 444,835 -0.48(-2.07%)
Apr 22, 2016 23.05 23.71 23.02 23.40 1,138,669 +0.30(+1.30%)
Apr 21, 2016 23.49 23.57 23.07 23.10 367,160 -0.30(-1.28%)
Apr 20, 2016 23.47 23.58 23.07 23.40 609,096 -0.09(-0.38%)
Apr 19, 2016 23.92 23.92 23.42 23.49 410,686 -0.26(-1.11%)
Apr 18, 2016 23.83 23.94 23.64 23.75 341,945 -0.11(-0.48%)
Apr 15, 2016 23.72 23.97 23.61 23.86 601,875 +0.08(+0.33%)
Apr 14, 2016 24.18 24.31 23.76 23.79 515,427 -0.43(-1.78%)
Apr 13, 2016 23.76 24.44 23.72 24.22 1,379,627 +1.18(+5.13%)
Apr 12, 2016 22.99 23.39 22.90 23.04 671,775 +0.04(+0.19%)
Apr 11, 2016 23.26 23.62 22.86 22.99 583,599 -0.23(-0.99%)
Apr 08, 2016 22.98 23.32 22.77 23.22 661,000 +0.46(+2.01%)
Apr 07, 2016 22.77 23.19 22.71 22.76 991,260 -0.11(-0.46%)
Apr 06, 2016 22.45 23.12 22.45 22.87 816,409 +0.49(+2.21%)
Apr 05, 2016 23.00 23.00 22.34 22.38 1,073,448 -0.55(-2.38%)
Apr 04, 2016 22.30 22.97 22.07 22.92 1,117,385 +0.57(+2.56%)
Apr 01, 2016 21.93 22.38 21.71 22.35 499,713 +0.22(+1.00%)
Mar 31, 2016 22.06 22.26 21.86 22.13 439,046 +0.04(+0.20%)
Mar 30, 2016 21.61 22.24 21.61 22.08 617,682 +0.62(+2.88%)
Mar 29, 2016 21.60 21.60 21.03 21.47 545,809 -0.06(-0.29%)
Mar 28, 2016 21.07 21.71 21.01 21.53 430,013 +0.48(+2.30%)
Mar 24, 2016 20.95 21.04 21.04 21.04 288,678 -0.12(-0.58%)
Mar 23, 2016 21.41 21.48 21.04 21.17 379,589 -0.29(-1.36%)
Mar 22, 2016 21.56 21.71 21.33 21.46 386,368 -0.25(-1.14%)
Mar 21, 2016 21.41 21.86 21.24 21.71 500,490 +0.26(+1.23%)
Mar 18, 2016 21.01 21.72 20.85 21.44 1,619,774 +0.42(+2.01%)
Mar 17, 2016 20.92 21.08 20.57 21.02 547,804 +0.09(+0.42%)
Mar 16, 2016 20.47 20.93 20.41 20.93 327,037 +0.33(+1.58%)
Mar 15, 2016 20.87 21.07 20.29 20.60 403,752 -0.36(-1.72%)
Mar 14, 2016 21.54 21.55 20.71 20.96 548,449 -0.58(-2.70%)
Mar 11, 2016 20.96 21.56 20.63 21.55 512,712 +0.80(+3.87%)
Mar 10, 2016 21.28 21.41 20.52 20.74 377,175 -0.48(-2.24%)
Mar 09, 2016 21.12 21.59 20.86 21.22 630,293 +0.27(+1.30%)
Mar 08, 2016 21.64 21.64 20.48 20.95 928,003 -0.79(-3.65%)
Mar 07, 2016 20.62 21.75 20.59 21.74 677,529 +1.05(+5.07%)
Mar 04, 2016 20.58 21.34 20.53 20.69 730,399 +0.01(+0.04%)
Mar 03, 2016 20.22 20.73 20.09 20.68 514,732 +0.42(+2.09%)
Mar 02, 2016 20.59 20.63 20.00 20.26 726,186 -0.35(-1.71%)
Mar 01, 2016 20.39 20.92 20.18 20.61 673,746 +0.34(+1.70%)
Feb 29, 2016 19.99 20.73 19.88 20.27 1,008,389 +0.31(+1.55%)
Feb 26, 2016 20.18 20.27 19.80 19.96 498,062 -0.15(-0.75%)
Feb 25, 2016 19.55 20.12 19.35 20.11 585,840 +0.56(+2.84%)
Feb 24, 2016 19.21 19.63 18.95 19.55 850,775 +0.20(+1.05%)
Feb 23, 2016 19.42 19.55 19.09 19.35 1,126,667 -0.09(-0.45%)
Feb 22, 2016 19.62 19.92 19.25 19.44 1,061,317 +0.02(+0.09%)
Feb 19, 2016 19.06 19.47 18.86 19.42 1,275,143 +0.06(+0.32%)
Feb 18, 2016 20.31 20.84 17.86 19.36 3,470,658 -1.30(-6.31%)
Feb 17, 2016 20.07 21.11 20.00 20.66 1,751,191 +0.83(+4.18%)
Feb 16, 2016 19.77 20.03 19.22 19.84 1,219,953 +0.37(+1.90%)
Feb 12, 2016 19.18 19.47 19.47 19.47 564,993 +0.36(+1.89%)
Feb 11, 2016 18.78 19.23 18.21 19.10 993,288 -0.04(-0.18%)
Feb 10, 2016 18.62 19.60 18.58 19.14 959,480 +0.66(+3.58%)
Feb 09, 2016 18.53 18.92 18.20 18.48 759,262 -0.34(-1.78%)
Feb 08, 2016 18.40 18.88 17.98 18.81 768,712 +0.25(+1.33%)
Feb 05, 2016 18.88 19.13 18.44 18.57 1,165,376 -0.35(-1.86%)
Feb 04, 2016 18.92 19.40 18.83 18.92 1,212,539 -0.03(-0.14%)
Feb 03, 2016 18.95 19.24 18.40 18.95 1,033,517 +0.26(+1.37%)
Feb 02, 2016 19.33 19.62 18.41 18.69 1,840,119 -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.