Aarons Holdings Company (NY: AAN )

12.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.57 42.10 41.10 41.65 1,670,217 +0.09(+0.21%)
Sep 28, 2017 40.03 41.60 39.72 41.57 1,709,249 +2.07(+5.25%)
Sep 27, 2017 39.92 39.50 1,147,045 +1.25(+3.27%)
Sep 26, 2017 37.64 38.68 37.49 38.25 886,973 +0.61(+1.62%)
Sep 25, 2017 37.16 37.85 37.13 37.64 609,935 +0.37(+1.00%)
Sep 22, 2017 37.14 37.52 36.93 37.26 587,447 +0.19(+0.51%)
Sep 21, 2017 37.48 38.08 37.01 37.07 726,126 -0.37(-0.99%)
Sep 20, 2017 37.36 37.85 36.90 37.44 735,461 -0.12(-0.33%)
Sep 19, 2017 36.61 37.66 36.12 37.57 1,837,057 +0.90(+2.45%)
Sep 18, 2017 39.81 39.81 36.48 36.67 2,729,614 -4.29(-10.47%)
Sep 15, 2017 40.76 41.13 40.66 40.96 1,798,371 +0.28(+0.68%)
Sep 14, 2017 41.13 41.47 40.57 40.68 690,221 -0.50(-1.21%)
Sep 13, 2017 40.76 41.30 40.71 41.18 554,731 +0.47(+1.15%)
Sep 12, 2017 39.95 40.78 39.95 40.71 751,844 +0.88(+2.20%)
Sep 11, 2017 40.26 41.17 39.78 39.83 808,845 -0.11(-0.29%)
Sep 08, 2017 39.22 39.97 39.15 39.95 900,103 +0.73(+1.85%)
Sep 07, 2017 40.28 40.46 39.01 39.22 1,090,599 -0.85(-2.12%)
Sep 06, 2017 41.62 41.62 39.81 40.07 1,166,265 -1.43(-3.45%)
Sep 05, 2017 42.46 42.80 41.45 41.50 621,725 -0.95(-2.25%)
Sep 01, 2017 42.32 42.55 42.13 42.46 480,674 +0.22(+0.52%)
Aug 31, 2017 42.32 42.65 41.69 42.24 900,429 -0.02(-0.05%)
Aug 30, 2017 42.45 42.89 42.16 42.26 712,326 -0.07(-0.16%)
Aug 29, 2017 42.09 42.73 41.86 42.32 590,612 -0.32(-0.76%)
Aug 28, 2017 42.27 43.01 42.27 42.65 806,248 +0.49(+1.15%)
Aug 25, 2017 41.36 42.35 41.06 42.16 553,656 +0.47(+1.12%)
Aug 24, 2017 41.93 42.21 41.33 41.70 832,734 +0.18(+0.44%)
Aug 23, 2017 41.86 42.07 41.38 41.51 784,658 -0.58(-1.38%)
Aug 22, 2017 41.73 42.21 41.35 42.10 527,170 +0.60(+1.45%)
Aug 21, 2017 41.48 41.73 41.13 41.49 596,901 -0.04(-0.09%)
Aug 18, 2017 41.13 41.71 40.84 41.53 1,161,999 +0.10(+0.23%)
Aug 17, 2017 42.84 42.92 41.40 41.44 993,688 -1.50(-3.49%)
Aug 16, 2017 43.30 43.61 42.93 42.94 712,590 -0.23(-0.53%)
Aug 15, 2017 43.68 43.68 42.95 43.16 453,576 -0.37(-0.85%)
Aug 14, 2017 43.41 44.04 43.23 43.54 641,110 +0.42(+0.97%)
Aug 11, 2017 42.39 43.59 41.88 43.12 624,894 +0.37(+0.87%)
Aug 10, 2017 43.27 43.58 42.65 42.74 502,294 -0.80(-1.84%)
Aug 09, 2017 43.22 43.72 42.74 43.55 749,944 -0.11(-0.26%)
Aug 08, 2017 43.98 44.20 43.51 43.66 684,135 -0.21(-0.48%)
Aug 07, 2017 44.17 44.66 43.83 43.87 862,462 -0.38(-0.86%)
Aug 04, 2017 43.85 44.35 43.49 44.25 1,026,757 +0.51(+1.16%)
Aug 03, 2017 43.82 44.05 43.61 43.75 594,970 -0.08(-0.17%)
Aug 02, 2017 43.77 43.94 43.40 43.82 1,230,939 -0.02(-0.04%)
Aug 01, 2017 44.17 44.33 43.44 43.84 2,003,659 -0.31(-0.71%)
Jul 31, 2017 45.91 46.01 43.95 44.16 2,142,715 -1.20(-2.65%)
Jul 28, 2017 41.75 45.36 41.34 45.36 4,165,977 +6.60(+17.04%)
Jul 27, 2017 37.67 38.78 37.50 38.76 1,261,535 +0.84(+2.21%)
Jul 26, 2017 38.34 38.39 37.88 37.92 677,945 -0.50(-1.29%)
Jul 25, 2017 38.13 39.02 38.03 38.41 800,674 +0.53(+1.41%)
Jul 24, 2017 37.89 38.10 37.60 37.88 835,971 -0.08(-0.20%)
Jul 21, 2017 38.18 38.30 37.61 37.95 428,787 +0.24(+0.63%)
Jul 20, 2017 38.16 38.16 37.54 37.72 569,074 -0.44(-1.15%)
Jul 19, 2017 37.20 38.73 37.20 38.16 796,703 +1.13(+3.04%)
Jul 18, 2017 36.40 37.13 36.36 37.03 1,111,995 +0.64(+1.76%)
Jul 17, 2017 36.03 36.58 35.97 36.39 621,153 +0.37(+1.03%)
Jul 14, 2017 36.61 36.61 36.01 36.02 477,162 -0.44(-1.20%)
Jul 13, 2017 36.25 36.59 36.10 36.46 419,484 +0.30(+0.82%)
Jul 12, 2017 36.46 36.88 36.13 36.16 1,328,845 -0.06(-0.16%)
Jul 11, 2017 36.20 36.34 35.91 36.22 1,344,468 +0.24(+0.66%)
Jul 10, 2017 36.13 36.35 35.44 35.98 657,129 -0.12(-0.34%)
Jul 07, 2017 36.06 36.45 35.63 36.10 1,167,574 +0.09(+0.24%)
Jul 06, 2017 36.71 36.88 35.86 36.02 1,138,626 -0.82(-2.23%)
Jul 05, 2017 37.19 37.35 36.69 36.84 798,061 -0.32(-0.87%)
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.