Skip to main content

Aarons Holdings Company (NY: AAN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.10 39.41 38.52 39.03 974,494 -0.02(-0.05%)
Aug 30, 2017 39.22 39.63 38.96 39.05 770,918 -0.06(-0.16%)
Aug 29, 2017 38.89 39.48 38.68 39.11 639,193 -0.30(-0.76%)
Aug 28, 2017 39.05 39.74 39.05 39.41 872,566 +0.45(+1.15%)
Aug 25, 2017 38.22 39.13 37.94 38.96 599,197 +0.43(+1.12%)
Aug 24, 2017 38.75 39.00 38.19 38.53 901,231 +0.17(+0.44%)
Aug 23, 2017 38.68 38.87 38.24 38.36 849,200 -0.54(-1.38%)
Aug 22, 2017 38.56 39.00 38.20 38.90 570,532 +0.56(+1.45%)
Aug 21, 2017 38.32 38.56 38.01 38.34 645,999 -0.04(-0.09%)
Aug 18, 2017 38.01 38.54 37.73 38.38 1,257,579 +0.09(+0.23%)
Aug 17, 2017 39.58 39.65 38.25 38.29 1,075,424 -1.38(-3.49%)
Aug 16, 2017 40.01 40.30 39.66 39.67 771,204 -0.21(-0.53%)
Aug 15, 2017 40.36 40.36 39.69 39.88 490,885 -0.34(-0.85%)
Aug 14, 2017 40.11 40.69 39.95 40.23 693,845 +0.39(+0.97%)
Aug 11, 2017 39.17 40.28 38.69 39.84 676,295 +0.34(+0.87%)
Aug 10, 2017 39.98 40.27 39.41 39.50 543,610 -0.74(-1.84%)
Aug 09, 2017 39.94 40.40 39.50 40.24 811,630 -0.11(-0.26%)
Aug 08, 2017 40.63 40.84 40.20 40.34 740,409 -0.19(-0.48%)
Aug 07, 2017 40.81 41.27 40.50 40.54 933,404 -0.35(-0.86%)
Aug 04, 2017 40.52 40.98 40.18 40.89 1,111,213 +0.47(+1.16%)
Aug 03, 2017 40.49 40.70 40.30 40.42 643,910 -0.07(-0.17%)
Aug 02, 2017 40.44 40.60 40.10 40.49 1,332,190 -0.02(-0.04%)
Aug 01, 2017 40.81 40.96 40.14 40.51 2,168,469 -0.29(-0.71%)
Jul 31, 2017 42.42 42.51 40.61 40.80 2,318,963 -1.11(-2.65%)
Jul 28, 2017 38.58 41.91 38.20 41.91 4,508,648 +6.10(+17.04%)
Jul 27, 2017 34.81 35.83 34.65 35.81 1,365,302 +0.78(+2.21%)
Jul 26, 2017 35.42 35.48 35.00 35.03 733,710 -0.46(-1.29%)
Jul 25, 2017 35.23 36.06 35.14 35.49 866,534 +0.49(+1.41%)
Jul 24, 2017 35.01 35.20 34.74 35.00 904,733 -0.07(-0.20%)
Jul 21, 2017 35.28 35.39 34.75 35.07 464,056 +0.22(+0.63%)
Jul 20, 2017 35.26 35.26 34.69 34.85 615,883 -0.41(-1.15%)
Jul 19, 2017 34.37 35.78 34.37 35.26 862,236 +1.04(+3.04%)
Jul 18, 2017 33.63 34.31 33.59 34.22 1,203,462 +0.59(+1.76%)
Jul 17, 2017 33.29 33.80 33.24 33.62 672,245 +0.34(+1.03%)
Jul 14, 2017 33.83 33.83 33.27 33.28 516,411 -0.41(-1.20%)
Jul 13, 2017 33.49 33.81 33.36 33.69 453,988 +0.27(+0.82%)
Jul 12, 2017 33.69 34.07 33.39 33.41 1,438,149 -0.05(-0.16%)
Jul 11, 2017 33.45 33.58 33.18 33.47 1,455,057 +0.22(+0.66%)
Jul 10, 2017 33.39 33.59 32.74 33.25 711,181 -0.11(-0.34%)
Jul 07, 2017 33.32 33.68 32.92 33.36 1,263,613 +0.08(+0.24%)
Jul 06, 2017 33.92 34.08 33.13 33.28 1,232,283 -0.76(-2.23%)
Jul 05, 2017 34.36 34.51 33.90 34.04 863,706 -0.30(-0.87%)
Jul 03, 2017 34.33 34.77 34.23 34.34 432,369 +0.04(+0.13%)
Jun 30, 2017 34.41 34.50 34.11 34.29 826,976 -0.11(-0.33%)
Jun 29, 2017 35.39 35.40 33.77 34.41 1,175,241 -0.96(-2.72%)
Jun 28, 2017 34.55 35.49 34.39 35.37 1,334,867 +0.84(+2.43%)
Jun 27, 2017 34.16 34.85 34.16 34.53 699,981 +0.36(+1.06%)
Jun 26, 2017 33.99 34.24 33.86 34.17 682,259 +0.23(+0.68%)
Jun 23, 2017 33.95 34.29 33.68 33.94 1,143,978 -0.09(-0.26%)
Jun 22, 2017 33.77 34.24 33.52 34.03 687,267 -0.05(-0.16%)
Jun 21, 2017 33.83 34.29 33.53 34.08 882,241 +0.20(+0.60%)
Jun 20, 2017 34.58 34.58 33.82 33.88 496,994 -0.78(-2.24%)
Jun 19, 2017 34.95 34.95 34.20 34.66 502,094 -0.10(-0.28%)
Jun 16, 2017 34.02 34.76 33.79 34.75 1,032,590 +0.48(+1.39%)
Jun 15, 2017 34.31 34.69 34.10 34.28 407,474 -0.29(-0.84%)
Jun 14, 2017 34.81 34.81 34.17 34.57 500,238 -0.29(-0.83%)
Jun 13, 2017 35.30 35.35 34.55 34.86 590,345 -0.32(-0.90%)
Jun 12, 2017 34.93 35.40 34.67 35.18 948,331 +0.36(+1.04%)
Jun 09, 2017 35.00 35.18 34.63 34.81 678,475 -0.04(-0.10%)
Jun 08, 2017 35.22 35.55 34.76 34.85 1,067,680 -0.08(-0.23%)
Jun 07, 2017 33.84 35.03 33.75 34.93 1,243,770 +1.07(+3.15%)
Jun 06, 2017 34.02 34.30 33.60 33.86 504,454 -0.44(-1.29%)
Jun 05, 2017 34.59 34.59 33.81 34.30 813,794 -0.21(-0.61%)
Jun 02, 2017 33.52 34.81 33.10 34.51 1,357,126 +0.92(+2.73%)
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.