Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.31 34.43 33.86 33.99 777,499 -0.02(-0.05%)
Jun 29, 2015 34.02 34.47 33.85 34.01 643,006 -0.28(-0.82%)
Jun 26, 2015 34.48 34.58 34.20 34.29 701,735 -0.09(-0.27%)
Jun 25, 2015 34.63 34.64 34.15 34.38 568,229 -0.15(-0.43%)
Jun 24, 2015 34.50 34.71 34.23 34.53 645,995 -0.06(-0.16%)
Jun 23, 2015 33.94 34.71 33.71 34.59 846,366 +0.84(+2.50%)
Jun 22, 2015 33.35 33.98 33.21 33.74 537,611 +0.60(+1.81%)
Jun 19, 2015 33.13 33.53 32.84 33.14 956,974 -0.04(-0.11%)
Jun 18, 2015 32.66 33.43 32.56 33.18 501,609 +0.62(+1.90%)
Jun 17, 2015 32.74 33.04 32.31 32.56 340,192 -0.09(-0.29%)
Jun 16, 2015 32.20 32.94 32.17 32.66 544,977 +0.48(+1.49%)
Jun 15, 2015 32.22 32.55 31.63 32.18 486,032 -0.18(-0.55%)
Jun 12, 2015 32.41 32.52 32.24 32.36 346,807 -0.03(-0.09%)
Jun 11, 2015 32.27 32.87 32.27 32.38 759,341 +0.12(+0.38%)
Jun 10, 2015 32.28 32.44 32.03 32.26 486,267 +0.17(+0.53%)
Jun 09, 2015 32.45 32.56 31.86 32.09 343,152 -0.32(-0.98%)
Jun 08, 2015 31.96 32.57 31.96 32.41 665,244 +0.47(+1.47%)
Jun 05, 2015 32.53 32.64 31.85 31.94 738,731 -0.52(-1.59%)
Jun 04, 2015 32.70 32.99 32.37 32.46 372,864 -0.32(-0.97%)
Jun 03, 2015 32.40 33.07 32.01 32.78 450,106 +0.50(+1.54%)
Jun 02, 2015 31.89 32.36 31.73 32.28 777,726 +0.34(+1.07%)
Jun 01, 2015 32.98 33.36 31.85 31.94 930,076 -0.92(-2.80%)
May 29, 2015 32.86 33.14 32.70 32.86 610,917 -0.11(-0.34%)
May 28, 2015 33.60 33.73 32.87 32.97 653,143 -0.59(-1.76%)
May 27, 2015 33.19 33.80 32.91 33.56 504,618 +0.36(+1.07%)
May 26, 2015 33.57 33.80 33.11 33.21 311,892 -0.47(-1.39%)
May 22, 2015 33.75 33.67 33.67 33.67 312,361 -0.09(-0.28%)
May 21, 2015 33.29 33.84 33.20 33.77 517,118 +0.38(+1.15%)
May 20, 2015 33.99 34.10 33.33 33.38 418,643 -0.61(-1.79%)
May 19, 2015 33.97 34.43 33.51 33.99 757,816 +0.07(+0.19%)
May 18, 2015 33.46 33.98 33.15 33.93 347,140 +0.62(+1.86%)
May 15, 2015 32.56 33.37 32.46 33.31 393,509 +0.71(+2.19%)
May 14, 2015 33.10 33.22 32.51 32.60 489,210 -0.33(-1.00%)
May 13, 2015 32.90 33.37 32.78 32.92 351,547 +0.00(+0.00%)
May 12, 2015 33.20 33.22 32.51 32.92 462,295 -0.35(-1.04%)
May 11, 2015 33.06 33.51 32.69 33.27 631,021 +0.30(+0.91%)
May 08, 2015 32.67 33.10 32.44 32.97 665,947 +0.53(+1.65%)
May 07, 2015 32.00 32.62 31.82 32.44 622,758 +0.45(+1.41%)
May 06, 2015 32.17 32.17 31.53 31.99 614,955 -0.15(-0.47%)
May 05, 2015 32.66 32.94 32.12 32.14 639,803 -0.47(-1.44%)
May 04, 2015 32.72 33.17 32.41 32.61 613,205 +0.08(+0.26%)
May 01, 2015 31.99 32.72 31.99 32.52 504,321 +0.63(+1.97%)
Apr 30, 2015 32.18 32.30 31.67 31.89 832,344 -0.38(-1.16%)
Apr 29, 2015 32.43 32.73 31.82 32.27 1,065,342 -0.29(-0.89%)
Apr 28, 2015 31.65 33.83 31.60 32.56 2,522,343 +1.00(+3.18%)
Apr 27, 2015 30.96 32.47 30.95 31.55 1,496,206 +0.79(+2.56%)
Apr 24, 2015 28.67 30.95 28.67 30.77 1,537,869 +3.22(+11.68%)
Apr 23, 2015 27.36 27.66 27.20 27.55 702,528 +0.13(+0.48%)
Apr 22, 2015 26.74 27.44 26.57 27.42 474,780 +0.65(+2.42%)
Apr 21, 2015 26.73 26.83 26.62 26.77 285,184 +0.07(+0.25%)
Apr 20, 2015 26.61 26.73 26.40 26.71 336,421 +0.22(+0.81%)
Apr 17, 2015 26.54 26.74 25.97 26.49 412,227 -0.26(-0.98%)
Apr 16, 2015 27.36 27.36 26.72 26.75 460,479 -0.62(-2.26%)
Apr 15, 2015 27.25 27.66 27.08 27.37 427,222 +0.20(+0.72%)
Apr 14, 2015 27.10 27.26 26.64 27.17 256,872 +0.05(+0.17%)
Apr 13, 2015 27.01 27.20 26.75 27.13 249,110 +0.15(+0.56%)
Apr 10, 2015 27.10 27.20 26.75 26.98 342,923 -0.04(-0.14%)
Apr 09, 2015 26.68 27.06 26.68 27.01 451,421 +0.28(+1.05%)
Apr 08, 2015 26.35 26.82 26.32 26.73 337,760 +0.39(+1.50%)
Apr 07, 2015 26.46 26.67 26.34 26.34 268,659 -0.17(-0.64%)
Apr 06, 2015 26.04 26.67 25.91 26.51 505,605 +0.38(+1.44%)
Apr 02, 2015 25.84 26.13 26.13 26.13 330,911 +0.32(+1.24%)
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.