Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.10 22.42 22.03 22.17 703,401 +0.07(+0.32%)
May 27, 2016 21.67 22.10 22.10 22.10 664,683 +0.40(+1.83%)
May 26, 2016 21.82 22.03 21.59 21.71 632,775 +0.09(+0.41%)
May 25, 2016 21.43 21.79 21.39 21.62 786,043 +0.27(+1.24%)
May 24, 2016 21.39 21.55 21.31 21.35 610,449 +0.34(+1.64%)
May 23, 2016 20.90 21.31 20.90 21.01 709,966 +0.10(+0.46%)
May 20, 2016 21.01 21.10 20.73 20.91 1,363,328 -0.10(-0.46%)
May 19, 2016 20.52 21.22 20.43 21.01 545,056 +0.33(+1.58%)
May 18, 2016 20.88 21.12 20.62 20.68 552,044 -0.35(-1.68%)
May 17, 2016 21.31 21.54 20.95 21.03 487,303 -0.29(-1.37%)
May 16, 2016 21.31 21.54 21.11 21.33 480,841 +0.04(+0.17%)
May 13, 2016 21.67 21.87 21.24 21.29 368,522 -0.58(-2.67%)
May 12, 2016 21.89 21.95 21.67 21.87 466,521 +0.13(+0.61%)
May 11, 2016 22.44 22.49 21.65 21.74 571,937 -0.87(-3.83%)
May 10, 2016 22.67 22.75 22.44 22.61 308,863 +0.00(+0.00%)
May 09, 2016 22.56 22.85 22.43 22.61 435,253 +0.04(+0.20%)
May 06, 2016 22.37 22.62 22.08 22.56 395,194 +0.16(+0.71%)
May 05, 2016 22.77 22.95 22.25 22.40 550,557 -0.26(-1.13%)
May 04, 2016 22.95 23.26 22.55 22.66 613,436 -0.41(-1.76%)
May 03, 2016 23.40 23.45 22.77 23.07 733,675 -0.34(-1.43%)
May 02, 2016 23.26 23.81 23.02 23.40 1,173,153 +0.25(+1.07%)
Apr 29, 2016 22.31 23.46 21.66 23.15 1,698,280 +0.63(+2.78%)
Apr 28, 2016 23.16 23.31 22.43 22.53 946,018 -1.04(-4.42%)
Apr 27, 2016 23.68 23.84 23.42 23.57 834,064 +0.00(+0.00%)
Apr 26, 2016 23.16 23.75 22.88 23.57 1,041,521 +0.61(+2.66%)
Apr 25, 2016 23.36 23.36 22.87 22.96 443,916 -0.49(-2.07%)
Apr 22, 2016 23.10 23.76 23.07 23.45 1,136,317 +0.30(+1.30%)
Apr 21, 2016 23.53 23.61 23.12 23.15 366,402 -0.30(-1.28%)
Apr 20, 2016 23.52 23.63 23.12 23.45 607,838 -0.09(-0.38%)
Apr 19, 2016 23.97 23.97 23.46 23.53 409,837 -0.26(-1.11%)
Apr 18, 2016 23.88 23.99 23.69 23.80 341,239 -0.11(-0.48%)
Apr 15, 2016 23.77 24.02 23.66 23.91 600,632 +0.08(+0.33%)
Apr 14, 2016 24.23 24.36 23.81 23.83 514,362 -0.43(-1.78%)
Apr 13, 2016 23.81 24.49 23.76 24.27 1,376,778 +1.18(+5.13%)
Apr 12, 2016 23.04 23.44 22.94 23.08 670,387 +0.04(+0.19%)
Apr 11, 2016 23.30 23.67 22.91 23.04 582,394 -0.23(-0.99%)
Apr 08, 2016 23.03 23.37 22.82 23.27 659,635 +0.46(+2.01%)
Apr 07, 2016 22.82 23.23 22.75 22.81 989,212 -0.11(-0.46%)
Apr 06, 2016 22.49 23.16 22.49 22.92 814,723 +0.49(+2.21%)
Apr 05, 2016 23.05 23.05 22.39 22.42 1,071,230 -0.55(-2.38%)
Apr 04, 2016 22.34 23.01 22.11 22.97 1,115,077 +0.57(+2.56%)
Apr 01, 2016 21.98 22.42 21.76 22.39 498,681 +0.22(+1.00%)
Mar 31, 2016 22.10 22.31 21.91 22.17 438,139 +0.04(+0.20%)
Mar 30, 2016 21.65 22.29 21.65 22.13 616,406 +0.62(+2.87%)
Mar 29, 2016 21.64 21.64 21.07 21.51 544,681 -0.06(-0.29%)
Mar 28, 2016 21.11 21.76 21.05 21.57 429,125 +0.49(+2.30%)
Mar 24, 2016 20.99 21.09 21.09 21.09 288,082 -0.12(-0.58%)
Mar 23, 2016 21.45 21.53 21.08 21.21 378,805 -0.29(-1.36%)
Mar 22, 2016 21.61 21.75 21.38 21.50 385,570 -0.25(-1.14%)
Mar 21, 2016 21.46 21.91 21.28 21.75 499,456 +0.27(+1.23%)
Mar 18, 2016 21.05 21.77 20.89 21.48 1,616,428 +0.42(+2.01%)
Mar 17, 2016 20.96 21.12 20.61 21.06 546,672 +0.09(+0.42%)
Mar 16, 2016 20.51 20.97 20.45 20.97 326,361 +0.33(+1.58%)
Mar 15, 2016 20.91 21.11 20.34 20.65 402,918 -0.36(-1.72%)
Mar 14, 2016 21.58 21.59 20.75 21.01 547,317 -0.58(-2.70%)
Mar 11, 2016 21.01 21.61 20.67 21.59 511,653 +0.83(+3.98%)
Mar 10, 2016 21.30 21.43 20.54 20.77 376,796 -0.48(-2.24%)
Mar 09, 2016 21.14 21.61 20.88 21.24 629,660 +0.27(+1.30%)
Mar 08, 2016 21.67 21.67 20.50 20.97 927,071 -0.79(-3.65%)
Mar 07, 2016 20.64 21.77 20.61 21.76 676,849 +1.05(+5.07%)
Mar 04, 2016 20.60 21.37 20.55 20.71 729,665 +0.01(+0.04%)
Mar 03, 2016 20.24 20.75 20.11 20.70 514,215 +0.42(+2.09%)
Mar 02, 2016 20.61 20.65 20.02 20.28 725,457 -0.35(-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.