Skip to main content

Aarons Holdings Company (NY: AAN )

15.03 -0.11 (-0.69%)
Streaming Delayed Price Updated: 12:35 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.76 25.00 23.08 24.67 1,594,090 +0.67(+2.78%)
Apr 28, 2016 24.68 24.83 23.90 24.00 887,980 -1.11(-4.42%)
Apr 27, 2016 25.23 25.40 24.95 25.11 782,894 +0.00(+0.00%)
Apr 26, 2016 24.68 25.30 24.38 25.11 977,623 +0.65(+2.65%)
Apr 25, 2016 24.88 24.88 24.37 24.46 416,681 -0.52(-2.07%)
Apr 22, 2016 24.61 25.31 24.58 24.98 1,066,603 +0.32(+1.30%)
Apr 21, 2016 25.07 25.16 24.63 24.66 343,923 -0.32(-1.28%)
Apr 20, 2016 25.05 25.18 24.63 24.98 570,547 -0.09(-0.38%)
Apr 19, 2016 25.53 25.53 25.00 25.07 384,694 -0.28(-1.11%)
Apr 18, 2016 25.44 25.56 25.24 25.36 320,303 -0.12(-0.48%)
Apr 15, 2016 25.33 25.59 25.20 25.48 563,783 +0.08(+0.33%)
Apr 14, 2016 25.82 25.96 25.36 25.39 482,806 -0.46(-1.78%)
Apr 13, 2016 25.36 26.09 25.32 25.85 1,292,312 +1.26(+5.13%)
Apr 12, 2016 24.55 24.97 24.44 24.59 629,259 +0.05(+0.19%)
Apr 11, 2016 24.83 25.21 24.40 24.55 546,663 -0.24(-0.99%)
Apr 08, 2016 24.54 24.89 24.31 24.79 619,166 +0.49(+2.01%)
Apr 07, 2016 24.31 24.75 24.24 24.30 928,524 -0.11(-0.46%)
Apr 06, 2016 23.96 24.68 23.96 24.41 764,739 +0.53(+2.21%)
Apr 05, 2016 24.56 24.56 23.85 23.89 1,005,510 -0.58(-2.38%)
Apr 04, 2016 23.80 24.52 23.56 24.47 1,046,666 +0.61(+2.56%)
Apr 01, 2016 23.42 23.89 23.18 23.86 468,087 +0.24(+1.00%)
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%)
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.