Aarons Holdings Company (NY: AAN )

24.48 USD +0.43 (+1.77%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.15 37.35 35.54 36.80 1,768,917 -0.27(-0.73%)
Oct 30, 2017 38.57 38.57 36.99 37.07 1,605,170 -2.07(-5.29%)
Oct 27, 2017 39.91 41.71 37.93 39.14 3,272,308 -3.10(-7.34%)
Oct 26, 2017 42.55 43.09 42.11 42.24 1,026,495 -0.10(-0.24%)
Oct 25, 2017 42.22 42.57 41.56 42.34 892,261 -0.05(-0.12%)
Oct 24, 2017 42.19 42.53 41.82 42.39 467,252 +0.30(+0.71%)
Oct 23, 2017 42.58 42.89 42.02 42.09 728,736 -0.65(-1.52%)
Oct 20, 2017 42.82 42.86 42.24 42.74 550,319 +0.26(+0.61%)
Oct 19, 2017 41.13 42.94 40.98 42.48 590,284 +1.21(+2.93%)
Oct 18, 2017 41.55 41.55 40.92 41.27 828,956 -0.28(-0.67%)
Oct 17, 2017 41.73 41.91 41.48 41.55 342,467 +0.01(+0.02%)
Oct 16, 2017 42.14 42.29 41.52 41.54 396,593 -0.56(-1.33%)
Oct 13, 2017 42.44 42.70 42.06 42.10 351,766 -0.36(-0.85%)
Oct 12, 2017 42.81 42.81 41.85 42.46 454,806 -0.50(-1.16%)
Oct 11, 2017 43.95 43.96 42.82 42.96 731,358 -0.93(-2.12%)
Oct 10, 2017 44.17 44.17 43.35 43.89 518,508 -0.07(-0.16%)
Oct 09, 2017 44.39 44.42 43.78 43.96 518,980 -0.43(-0.97%)
Oct 06, 2017 44.36 44.65 44.12 44.39 643,307 -0.18(-0.40%)
Oct 05, 2017 44.52 45.06 44.19 44.57 898,963 -0.04(-0.09%)
Oct 04, 2017 44.27 44.70 44.12 44.61 414,565 +0.42(+0.95%)
Oct 03, 2017 43.73 44.19 43.38 44.19 781,104 +0.38(+0.87%)
Oct 02, 2017 43.63 43.86 43.36 43.81 1,267,573 +0.18(+0.41%)
Sep 29, 2017 43.54 44.10 43.05 43.63 1,594,602 +0.09(+0.21%)
Sep 28, 2017 41.93 43.57 41.60 43.54 1,631,867 +2.17(+5.25%)
Sep 27, 2017 41.81 41.37 1,095,115 +1.31(+3.27%)
Sep 26, 2017 39.42 40.51 39.27 40.06 846,818 +0.64(+1.62%)
Sep 25, 2017 38.92 39.65 38.89 39.42 582,322 +0.39(+1.00%)
Sep 22, 2017 38.90 39.30 38.68 39.03 560,852 +0.20(+0.52%)
Sep 21, 2017 39.26 39.89 38.76 38.83 693,253 -0.39(-0.99%)
Sep 20, 2017 39.13 39.64 38.65 39.22 702,165 -0.13(-0.33%)
Sep 19, 2017 38.35 39.45 37.84 39.35 1,753,889 +0.94(+2.45%)
Sep 18, 2017 41.70 41.70 38.21 38.41 2,606,037 -4.49(-10.47%)
Sep 15, 2017 42.69 43.08 42.59 42.90 1,716,954 +0.29(+0.68%)
Sep 14, 2017 43.08 43.44 42.49 42.61 658,973 -0.55(-1.27%)
Sep 13, 2017 42.72 43.29 42.67 43.16 529,280 +0.49(+1.15%)
Sep 12, 2017 41.87 42.74 41.87 42.67 717,349 +0.92(+2.20%)
Sep 11, 2017 42.20 43.15 41.69 41.75 771,735 -0.12(-0.29%)
Sep 08, 2017 41.11 41.89 41.03 41.87 858,806 +0.76(+1.85%)
Sep 07, 2017 42.22 42.41 40.89 41.11 1,040,562 -0.89(-2.12%)
Sep 06, 2017 43.62 43.62 41.72 42.00 1,112,756 -1.50(-3.45%)
Sep 05, 2017 44.50 44.86 43.44 43.50 593,200 -1.00(-2.25%)
Sep 01, 2017 44.35 44.60 44.15 44.50 458,621 +0.23(+0.52%)
Aug 31, 2017 44.35 44.70 43.69 44.27 859,117 -0.02(-0.05%)
Aug 30, 2017 44.49 44.95 44.19 44.29 679,644 -0.07(-0.16%)
Aug 29, 2017 44.11 44.78 43.88 44.36 563,515 -0.34(-0.76%)
Aug 28, 2017 44.30 45.08 44.30 44.70 769,257 +0.51(+1.15%)
Aug 25, 2017 43.35 44.39 43.03 44.19 528,254 +0.49(+1.12%)
Aug 24, 2017 43.95 44.24 43.32 43.70 794,528 +0.19(+0.44%)
Aug 23, 2017 43.87 44.09 43.37 43.51 748,658 -0.61(-1.38%)
Aug 22, 2017 43.74 44.24 43.33 44.12 502,983 +0.63(+1.45%)
Aug 21, 2017 43.47 43.74 43.11 43.49 569,515 -0.04(-0.09%)
Aug 18, 2017 43.11 43.72 42.80 43.53 1,108,686 +0.10(+0.23%)
Aug 17, 2017 44.90 44.98 43.39 43.43 948,097 -1.57(-3.49%)
Aug 16, 2017 45.38 45.71 44.99 45.00 679,896 -0.24(-0.53%)
Aug 15, 2017 45.78 45.78 45.02 45.24 432,766 -0.39(-0.85%)
Aug 14, 2017 45.50 46.16 45.31 45.63 611,696 +0.44(+0.97%)
Aug 11, 2017 44.43 45.69 43.89 45.19 596,224 +0.39(+0.87%)
Aug 10, 2017 45.35 45.68 44.70 44.80 479,249 -0.84(-1.84%)
Aug 09, 2017 45.30 45.82 44.80 45.64 715,536 -0.12(-0.26%)
Aug 08, 2017 46.09 46.33 45.60 45.76 652,747 -0.22(-0.48%)
Aug 07, 2017 46.29 46.81 45.94 45.98 822,892 -0.40(-0.86%)
Aug 04, 2017 45.96 46.48 45.58 46.38 979,649 +0.53(+1.16%)
Aug 03, 2017 45.93 46.17 45.71 45.85 567,673 -0.08(-0.17%)
Aug 02, 2017 45.87 46.05 45.49 45.93 1,174,463 -0.02(-0.04%)
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.