Aarons Holdings Company (NY: AAN )

11.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.76 24.11 23.69 23.84 654,261 +0.08(+0.32%)
May 27, 2016 23.30 23.76 23.76 23.76 618,249 +0.43(+1.83%)
May 26, 2016 23.46 23.69 23.21 23.34 588,569 +0.09(+0.41%)
May 25, 2016 23.04 23.43 22.99 23.24 731,131 +0.28(+1.24%)
May 24, 2016 22.99 23.17 22.91 22.96 567,803 +0.37(+1.64%)
May 23, 2016 22.47 22.91 22.47 22.59 660,368 +0.10(+0.46%)
May 20, 2016 22.59 22.68 22.29 22.48 1,268,086 -0.10(-0.46%)
May 19, 2016 22.06 22.81 21.97 22.59 506,979 +0.35(+1.58%)
May 18, 2016 22.45 22.71 22.17 22.23 513,478 -0.38(-1.68%)
May 17, 2016 22.91 23.16 22.53 22.61 453,260 -0.31(-1.37%)
May 16, 2016 22.91 23.16 22.70 22.93 447,250 +0.04(+0.17%)
May 13, 2016 23.30 23.52 22.83 22.89 342,777 -0.63(-2.67%)
May 12, 2016 23.54 23.60 23.30 23.52 433,930 +0.14(+0.61%)
May 11, 2016 24.12 24.18 23.28 23.37 531,981 -0.93(-3.83%)
May 10, 2016 24.37 24.46 24.12 24.30 287,286 +0.00(+0.00%)
May 09, 2016 24.26 24.56 24.11 24.30 404,846 +0.05(+0.20%)
May 06, 2016 24.05 24.31 23.73 24.26 367,586 +0.17(+0.71%)
May 05, 2016 24.49 24.68 23.92 24.09 512,096 -0.28(-1.13%)
May 04, 2016 24.68 25.01 24.25 24.36 570,582 -0.44(-1.76%)
May 03, 2016 25.16 25.22 24.49 24.80 682,421 -0.36(-1.43%)
May 02, 2016 25.01 25.60 24.75 25.16 1,091,197 +0.27(+1.07%)
Apr 29, 2016 23.98 25.23 23.29 24.89 1,579,639 +0.67(+2.78%)
Apr 28, 2016 24.90 25.06 24.11 24.22 879,930 -1.12(-4.42%)
Apr 27, 2016 25.46 25.63 25.18 25.34 775,797 +0.00(+0.00%)
Apr 26, 2016 24.90 25.53 24.60 25.34 968,761 +0.66(+2.66%)
Apr 25, 2016 25.11 25.11 24.59 24.68 412,904 -0.52(-2.07%)
Apr 22, 2016 24.84 25.54 24.80 25.21 1,056,934 +0.32(+1.30%)
Apr 21, 2016 25.30 25.39 24.86 24.88 340,805 -0.32(-1.28%)
Apr 20, 2016 25.28 25.41 24.86 25.21 565,374 -0.09(-0.38%)
Apr 19, 2016 25.77 25.77 25.23 25.30 381,206 -0.28(-1.11%)
Apr 18, 2016 25.67 25.80 25.47 25.59 317,400 -0.12(-0.48%)
Apr 15, 2016 25.56 25.82 25.44 25.71 558,672 +0.09(+0.33%)
Apr 14, 2016 26.05 26.19 25.60 25.62 478,429 -0.47(-1.78%)
Apr 13, 2016 25.60 26.33 25.55 26.09 1,280,597 +1.27(+5.13%)
Apr 12, 2016 24.77 25.20 24.67 24.82 623,554 +0.05(+0.19%)
Apr 11, 2016 25.06 25.44 24.63 24.77 541,708 -0.25(-0.99%)
Apr 08, 2016 24.76 25.12 24.53 25.02 613,553 +0.49(+2.01%)
Apr 07, 2016 24.53 24.98 24.46 24.52 920,106 -0.11(-0.46%)
Apr 06, 2016 24.18 24.90 24.18 24.64 757,807 +0.53(+2.21%)
Apr 05, 2016 24.78 24.78 24.07 24.11 996,395 -0.59(-2.38%)
Apr 04, 2016 24.02 24.74 23.77 24.69 1,037,178 +0.62(+2.56%)
Apr 01, 2016 23.63 24.11 23.39 24.08 463,843 +0.24(+1.00%)
Mar 31, 2016 23.76 23.98 23.55 23.84 407,531 +0.05(+0.20%)
Mar 30, 2016 23.28 23.96 23.28 23.79 573,345 +0.66(+2.87%)
Mar 29, 2016 23.27 23.27 22.65 23.13 506,630 -0.07(-0.29%)
Mar 28, 2016 22.70 23.39 22.63 23.19 399,146 +0.52(+2.30%)
Mar 24, 2016 22.57 22.67 22.67 22.67 267,957 -0.13(-0.58%)
Mar 23, 2016 23.06 23.15 22.66 22.80 352,342 -0.31(-1.36%)
Mar 22, 2016 23.23 23.38 22.98 23.12 358,635 -0.27(-1.14%)
Mar 21, 2016 23.07 23.55 22.88 23.38 464,565 +0.29(+1.23%)
Mar 18, 2016 22.63 23.40 22.46 23.10 1,503,506 +0.46(+2.01%)
Mar 17, 2016 22.54 22.71 22.16 22.64 508,482 +0.10(+0.42%)
Mar 16, 2016 22.05 22.55 21.99 22.55 303,562 +0.35(+1.58%)
Mar 15, 2016 22.48 22.70 21.86 22.20 374,770 -0.39(-1.72%)
Mar 14, 2016 23.20 23.21 22.31 22.59 509,081 -0.63(-2.70%)
Mar 11, 2016 22.59 23.23 22.22 23.21 475,909 +0.89(+3.98%)
Mar 10, 2016 22.90 23.04 22.09 22.32 350,473 -0.51(-2.24%)
Mar 09, 2016 22.73 23.24 22.45 22.84 585,673 +0.29(+1.30%)
Mar 08, 2016 23.29 23.29 22.04 22.54 862,307 -0.85(-3.65%)
Mar 07, 2016 22.19 23.41 22.16 23.40 629,564 +1.13(+5.07%)
Mar 04, 2016 22.14 22.97 22.10 22.27 678,691 +0.01(+0.04%)
Mar 03, 2016 21.76 22.31 21.62 22.26 478,293 +0.46(+2.09%)
Mar 02, 2016 22.15 22.20 21.53 21.80 674,777 -0.38(-1.71%)
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.