Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.15 39.46 38.57 39.08 973,161 -0.02(-0.05%)
Aug 30, 2017 39.28 39.68 39.01 39.10 769,864 -0.06(-0.16%)
Aug 29, 2017 38.94 39.53 38.73 39.16 638,319 -0.30(-0.76%)
Aug 28, 2017 39.11 39.80 39.11 39.46 871,372 +0.45(+1.15%)
Aug 25, 2017 38.27 39.19 37.99 39.01 598,377 +0.43(+1.12%)
Aug 24, 2017 38.80 39.06 38.24 38.58 899,998 +0.17(+0.44%)
Aug 23, 2017 38.73 38.92 38.29 38.41 848,039 -0.54(-1.38%)
Aug 22, 2017 38.61 39.06 38.26 38.95 569,752 +0.56(+1.45%)
Aug 21, 2017 38.38 38.61 38.06 38.39 645,115 -0.04(-0.09%)
Aug 18, 2017 38.06 38.60 37.78 38.43 1,255,859 +0.09(+0.23%)
Aug 17, 2017 39.64 39.71 38.31 38.34 1,073,953 -1.39(-3.49%)
Aug 16, 2017 40.06 40.35 39.72 39.73 770,149 -0.21(-0.53%)
Aug 15, 2017 40.42 40.42 39.74 39.94 490,214 -0.34(-0.85%)
Aug 14, 2017 40.17 40.75 40.00 40.28 692,896 +0.39(+0.97%)
Aug 11, 2017 39.22 40.34 38.75 39.89 675,370 +0.34(+0.87%)
Aug 10, 2017 40.04 40.33 39.46 39.55 542,867 -0.74(-1.84%)
Aug 09, 2017 39.99 40.45 39.55 40.29 810,520 -0.11(-0.26%)
Aug 08, 2017 40.69 40.90 40.26 40.40 739,396 -0.19(-0.48%)
Aug 07, 2017 40.87 41.32 40.56 40.59 932,127 -0.35(-0.86%)
Aug 04, 2017 40.57 41.03 40.24 40.94 1,109,693 +0.47(+1.16%)
Aug 03, 2017 40.55 40.76 40.35 40.48 643,029 -0.07(-0.17%)
Aug 02, 2017 40.49 40.65 40.16 40.55 1,330,368 -0.02(-0.04%)
Aug 01, 2017 40.87 41.02 40.19 40.57 2,165,503 -0.29(-0.71%)
Jul 31, 2017 42.48 42.57 40.66 40.86 2,315,791 -1.11(-2.65%)
Jul 28, 2017 38.63 41.97 38.25 41.97 4,502,482 +6.11(+17.04%)
Jul 27, 2017 34.85 35.88 34.69 35.86 1,363,435 +0.78(+2.21%)
Jul 26, 2017 35.47 35.52 35.05 35.08 732,706 -0.46(-1.29%)
Jul 25, 2017 35.28 36.11 35.19 35.54 865,348 +0.49(+1.41%)
Jul 24, 2017 35.06 35.25 34.79 35.05 903,496 -0.07(-0.20%)
Jul 21, 2017 35.33 35.44 34.80 35.12 463,422 +0.22(+0.63%)
Jul 20, 2017 35.31 35.31 34.74 34.90 615,041 -0.41(-1.15%)
Jul 19, 2017 34.42 35.83 34.42 35.30 861,056 +1.04(+3.04%)
Jul 18, 2017 33.68 34.36 33.64 34.26 1,201,816 +0.59(+1.76%)
Jul 17, 2017 33.33 33.85 33.28 33.67 671,326 +0.34(+1.03%)
Jul 14, 2017 33.87 33.87 33.32 33.33 515,705 -0.41(-1.20%)
Jul 13, 2017 33.54 33.86 33.41 33.73 453,368 +0.27(+0.82%)
Jul 12, 2017 33.73 34.12 33.43 33.46 1,436,182 -0.05(-0.16%)
Jul 11, 2017 33.49 33.63 33.23 33.51 1,453,067 +0.22(+0.66%)
Jul 10, 2017 33.43 33.64 32.79 33.29 710,209 -0.11(-0.34%)
Jul 07, 2017 33.36 33.72 32.96 33.41 1,261,884 +0.08(+0.24%)
Jul 06, 2017 33.97 34.12 33.18 33.33 1,230,598 -0.76(-2.23%)
Jul 05, 2017 34.41 34.56 33.94 34.09 862,525 -0.30(-0.87%)
Jul 03, 2017 34.38 34.82 34.28 34.39 431,777 +0.04(+0.13%)
Jun 30, 2017 34.46 34.54 34.16 34.34 825,845 -0.11(-0.33%)
Jun 29, 2017 35.44 35.44 33.82 34.46 1,173,633 -0.96(-2.72%)
Jun 28, 2017 34.60 35.54 34.44 35.42 1,333,041 +0.84(+2.43%)
Jun 27, 2017 34.21 34.90 34.21 34.58 699,024 +0.36(+1.06%)
Jun 26, 2017 34.04 34.29 33.91 34.22 681,326 +0.23(+0.68%)
Jun 23, 2017 34.00 34.34 33.72 33.99 1,142,414 -0.09(-0.26%)
Jun 22, 2017 33.81 34.29 33.56 34.08 686,327 -0.05(-0.15%)
Jun 21, 2017 33.87 34.34 33.57 34.13 881,035 +0.20(+0.60%)
Jun 20, 2017 34.62 34.62 33.86 33.93 496,314 -0.78(-2.24%)
Jun 19, 2017 34.99 34.99 34.24 34.70 501,407 -0.10(-0.28%)
Jun 16, 2017 34.07 34.81 33.84 34.80 1,031,178 +0.48(+1.39%)
Jun 15, 2017 34.36 34.74 34.15 34.32 406,917 -0.29(-0.84%)
Jun 14, 2017 34.86 34.86 34.22 34.62 499,554 -0.29(-0.83%)
Jun 13, 2017 35.35 35.40 34.60 34.91 589,537 -0.32(-0.90%)
Jun 12, 2017 34.98 35.44 34.72 35.22 947,034 +0.36(+1.04%)
Jun 09, 2017 35.05 35.22 34.68 34.86 677,547 -0.04(-0.10%)
Jun 08, 2017 35.27 35.60 34.81 34.90 1,066,219 -0.08(-0.23%)
Jun 07, 2017 33.89 35.08 33.79 34.98 1,242,069 +1.07(+3.15%)
Jun 06, 2017 34.07 34.35 33.64 33.91 503,765 -0.44(-1.29%)
Jun 05, 2017 34.64 34.64 33.86 34.35 812,681 -0.21(-0.61%)
Jun 02, 2017 33.56 34.86 33.15 34.56 1,355,270 +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.