Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.01 22.06 21.53 21.53 569,055 -0.42(-1.91%)
Aug 30, 2016 22.16 22.19 21.88 21.95 295,074 -0.30(-1.35%)
Aug 29, 2016 21.90 22.25 21.87 22.25 459,207 +0.42(+1.90%)
Aug 26, 2016 22.12 22.27 21.76 21.84 464,981 -0.30(-1.36%)
Aug 25, 2016 22.32 22.55 22.13 22.14 424,099 -0.20(-0.91%)
Aug 24, 2016 22.55 22.67 22.29 22.34 520,672 +0.03(+0.12%)
Aug 23, 2016 22.44 22.52 22.31 22.32 461,482 +0.01(+0.04%)
Aug 22, 2016 22.26 22.45 22.06 22.31 378,637 +0.04(+0.16%)
Aug 19, 2016 22.23 22.40 22.08 22.27 712,695 +0.01(+0.04%)
Aug 18, 2016 21.92 22.27 21.85 22.26 340,819 +0.32(+1.45%)
Aug 17, 2016 22.01 22.15 21.63 21.95 524,051 -0.07(-0.32%)
Aug 16, 2016 22.10 22.16 21.66 22.02 575,434 -0.11(-0.48%)
Aug 15, 2016 21.96 22.24 21.91 22.12 266,369 +0.24(+1.09%)
Aug 12, 2016 21.95 22.10 21.80 21.88 338,976 -0.11(-0.52%)
Aug 11, 2016 22.20 22.45 21.78 22.00 561,334 +0.32(+1.47%)
Aug 10, 2016 21.79 21.94 21.60 21.68 479,996 -0.03(-0.12%)
Aug 09, 2016 21.79 21.82 21.54 21.71 484,296 +0.01(+0.04%)
Aug 08, 2016 21.86 22.02 21.58 21.70 363,205 -0.08(-0.37%)
Aug 05, 2016 21.34 21.91 21.33 21.78 562,591 +0.62(+2.92%)
Aug 04, 2016 21.08 21.31 20.91 21.16 427,543 +0.12(+0.59%)
Aug 03, 2016 20.84 21.19 20.57 21.04 616,450 +0.11(+0.51%)
Aug 02, 2016 21.27 21.34 20.80 20.93 763,680 -0.35(-1.66%)
Aug 01, 2016 21.04 21.60 20.51 21.28 1,333,137 +0.13(+0.63%)
Jul 29, 2016 19.31 21.48 18.99 21.15 2,409,360 +1.77(+9.11%)
Jul 28, 2016 19.89 19.89 19.00 19.38 1,751,616 -0.84(-4.15%)
Jul 27, 2016 20.55 20.78 20.22 20.22 540,162 -0.31(-1.51%)
Jul 26, 2016 20.43 20.79 20.40 20.53 443,823 +0.14(+0.69%)
Jul 25, 2016 20.00 20.51 19.94 20.39 733,893 +0.32(+1.58%)
Jul 22, 2016 20.32 20.32 20.03 20.07 813,762 -0.21(-1.05%)
Jul 21, 2016 20.32 20.48 20.21 20.28 558,616 -0.11(-0.52%)
Jul 20, 2016 20.49 20.58 20.32 20.39 574,277 -0.04(-0.22%)
Jul 19, 2016 20.68 20.79 20.42 20.43 825,363 -0.25(-1.20%)
Jul 18, 2016 20.73 21.04 20.67 20.68 776,935 +0.00(+0.00%)
Jul 15, 2016 20.97 21.01 20.68 20.68 784,474 -0.24(-1.14%)
Jul 14, 2016 20.83 21.27 20.91 20.92 374,561 +0.09(+0.42%)
Jul 13, 2016 21.22 21.30 20.81 20.83 588,185 -0.25(-1.17%)
Jul 12, 2016 21.09 21.57 21.03 21.08 1,303,964 +0.20(+0.97%)
Jul 11, 2016 20.81 21.01 20.70 20.88 577,447 +0.30(+1.46%)
Jul 08, 2016 20.36 20.82 20.05 20.58 687,731 +0.53(+2.64%)
Jul 07, 2016 20.19 20.50 19.91 20.05 756,607 -0.12(-0.61%)
Jul 06, 2016 19.57 20.25 19.46 20.17 3,247,192 +0.59(+3.02%)
Jul 05, 2016 19.76 19.99 19.34 19.58 1,256,799 -0.19(-0.94%)
Jul 01, 2016 19.33 19.76 19.76 19.76 918,130 +0.43(+2.24%)
Jun 30, 2016 19.43 19.45 19.02 19.33 810,809 -0.13(-0.68%)
Jun 29, 2016 19.00 19.51 18.88 19.46 1,460,837 +0.75(+4.01%)
Jun 28, 2016 18.78 19.00 18.54 18.71 1,199,058 +0.08(+0.43%)
Jun 27, 2016 19.03 19.05 18.11 18.63 1,617,688 -0.56(-2.90%)
Jun 24, 2016 18.96 19.52 18.88 19.19 7,727,644 -0.66(-3.34%)
Jun 23, 2016 19.70 19.93 19.54 19.85 981,207 +0.44(+2.28%)
Jun 22, 2016 19.65 19.69 19.27 19.41 892,795 -0.23(-1.17%)
Jun 21, 2016 20.22 20.22 19.52 19.64 724,014 -0.51(-2.54%)
Jun 20, 2016 20.28 20.57 20.14 20.15 685,737 +0.10(+0.48%)
Jun 17, 2016 19.78 20.36 19.73 20.06 892,146 +0.18(+0.89%)
Jun 16, 2016 19.86 19.92 19.54 19.88 728,589 -0.03(-0.13%)
Jun 15, 2016 19.89 20.34 19.85 19.91 638,804 +0.01(+0.04%)
Jun 14, 2016 20.18 20.29 19.72 19.90 833,069 -0.42(-2.04%)
Jun 13, 2016 20.86 20.86 20.24 20.31 1,049,412 -0.62(-2.95%)
Jun 10, 2016 21.56 21.56 20.90 20.93 650,630 -0.87(-4.01%)
Jun 09, 2016 22.47 22.61 21.78 21.80 640,401 -0.89(-3.93%)
Jun 08, 2016 22.09 22.78 22.05 22.70 591,972 +0.68(+3.09%)
Jun 07, 2016 21.82 22.23 21.59 22.02 806,260 +0.12(+0.57%)
Jun 06, 2016 22.12 22.27 21.85 21.89 663,852 -0.24(-1.08%)
Jun 03, 2016 22.06 22.29 21.48 22.13 696,926 +0.09(+0.40%)
Jun 02, 2016 22.09 22.20 21.64 22.04 546,412 -0.12(-0.56%)
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.