Aarons Holdings Company (NY: AAN )

12.27 -0.13 (-1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.16 33.44 33.00 33.16 605,379 -0.11(-0.34%)
May 28, 2015 33.91 34.04 33.17 33.27 647,222 -0.60(-1.76%)
May 27, 2015 33.49 34.11 33.21 33.87 500,044 +0.36(+1.07%)
May 26, 2015 33.88 34.11 33.41 33.51 309,065 -0.47(-1.39%)
May 22, 2015 34.06 33.98 33.98 33.98 309,530 -0.09(-0.28%)
May 21, 2015 33.59 34.15 33.50 34.08 512,430 +0.39(+1.15%)
May 20, 2015 34.30 34.41 33.63 33.69 414,848 -0.62(-1.79%)
May 19, 2015 34.28 34.74 33.81 34.30 750,946 +0.07(+0.19%)
May 18, 2015 33.77 34.30 33.46 34.24 343,993 +0.62(+1.86%)
May 15, 2015 32.86 33.68 32.76 33.61 389,942 +0.72(+2.19%)
May 14, 2015 33.41 33.53 32.81 32.89 484,776 -0.33(-1.00%)
May 13, 2015 33.20 33.67 33.08 33.23 348,360 +0.00(+0.00%)
May 12, 2015 33.50 33.53 32.81 33.23 458,104 -0.35(-1.04%)
May 11, 2015 33.37 33.81 32.98 33.58 625,300 +0.30(+0.91%)
May 08, 2015 32.97 33.41 32.73 33.27 659,910 +0.54(+1.65%)
May 07, 2015 32.29 32.92 32.11 32.73 617,113 +0.45(+1.41%)
May 06, 2015 32.47 32.47 31.82 32.28 609,380 -0.15(-0.47%)
May 05, 2015 32.96 33.24 32.41 32.43 634,003 -0.47(-1.44%)
May 04, 2015 33.02 33.47 32.70 32.90 607,646 +0.09(+0.26%)
May 01, 2015 32.28 33.02 32.28 32.82 499,749 +0.63(+1.97%)
Apr 30, 2015 32.48 32.59 31.96 32.18 824,798 -0.38(-1.16%)
Apr 29, 2015 32.72 33.03 32.11 32.56 1,055,684 -0.29(-0.89%)
Apr 28, 2015 31.94 34.14 31.89 32.86 2,499,477 +1.01(+3.18%)
Apr 27, 2015 31.25 32.77 31.23 31.84 1,482,643 +0.80(+2.56%)
Apr 24, 2015 28.93 31.24 28.93 31.05 1,523,928 +3.25(+11.68%)
Apr 23, 2015 27.61 27.92 27.45 27.80 696,159 +0.13(+0.48%)
Apr 22, 2015 26.99 27.69 26.82 27.67 470,476 +0.65(+2.42%)
Apr 21, 2015 26.98 27.07 26.86 27.02 282,598 +0.07(+0.25%)
Apr 20, 2015 26.85 26.98 26.64 26.95 333,371 +0.22(+0.81%)
Apr 17, 2015 26.78 26.99 26.21 26.73 408,490 -0.27(-0.98%)
Apr 16, 2015 27.61 27.61 26.97 27.00 456,305 -0.62(-2.26%)
Apr 15, 2015 27.50 27.92 27.33 27.62 423,349 +0.20(+0.72%)
Apr 14, 2015 27.35 27.51 26.88 27.42 254,543 +0.05(+0.17%)
Apr 13, 2015 27.26 27.45 27.00 27.38 246,851 +0.15(+0.56%)
Apr 10, 2015 27.35 27.45 27.00 27.22 339,814 -0.04(-0.14%)
Apr 09, 2015 26.92 27.31 26.92 27.26 447,329 +0.28(+1.05%)
Apr 08, 2015 26.59 27.06 26.56 26.98 334,698 +0.40(+1.50%)
Apr 07, 2015 26.70 26.91 26.58 26.58 266,224 -0.17(-0.64%)
Apr 06, 2015 26.28 26.91 26.14 26.75 501,021 +0.38(+1.44%)
Apr 02, 2015 26.08 26.37 26.37 26.37 327,911 +0.32(+1.24%)
Apr 01, 2015 26.80 26.80 26.00 26.05 441,912 -0.75(-2.79%)
Mar 31, 2015 26.45 27.08 26.34 26.80 367,985 +0.18(+0.68%)
Mar 30, 2015 26.37 26.79 26.18 26.62 434,813 +0.37(+1.41%)
Mar 27, 2015 26.14 26.51 26.04 26.25 350,472 +0.04(+0.14%)
Mar 26, 2015 26.50 26.63 26.12 26.21 452,666 -0.37(-1.39%)
Mar 25, 2015 27.58 27.59 26.54 26.58 434,301 -0.91(-3.31%)
Mar 24, 2015 26.60 28.04 26.53 27.49 953,462 +0.96(+3.60%)
Mar 23, 2015 26.72 27.05 26.50 26.53 528,524 -0.19(-0.71%)
Mar 20, 2015 26.81 26.84 26.43 26.72 1,407,422 +0.03(+0.11%)
Mar 19, 2015 26.68 26.86 26.46 26.69 369,456 -0.05(-0.18%)
Mar 18, 2015 26.64 26.85 26.32 26.74 595,120 +0.08(+0.28%)
Mar 17, 2015 26.85 27.08 26.59 26.67 927,258 -0.30(-1.12%)
Mar 16, 2015 27.21 27.44 26.95 26.97 1,110,197 -0.09(-0.31%)
Mar 13, 2015 26.96 27.25 26.84 27.05 581,508 +0.03(+0.11%)
Mar 12, 2015 26.86 27.23 26.84 27.03 474,461 +0.26(+0.95%)
Mar 11, 2015 26.56 26.98 26.50 26.77 661,264 +0.23(+0.86%)
Mar 10, 2015 26.27 26.70 26.27 26.54 623,032 +0.15(+0.57%)
Mar 09, 2015 26.54 26.68 26.19 26.39 401,421 -0.16(-0.61%)
Mar 06, 2015 26.38 26.78 26.33 26.55 472,310 +0.02(+0.08%)
Mar 05, 2015 26.98 27.08 26.48 26.53 540,127 -0.43(-1.58%)
Mar 04, 2015 27.40 27.53 26.94 26.96 614,013 -0.58(-2.10%)
Mar 03, 2015 28.20 28.30 27.34 27.53 1,131,662 -0.59(-2.09%)
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.