Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.30 28.30 28.30 0 -0.05(-0.19%)
Dec 29, 2016 28.36 28.76 28.10 28.36 380,215 +0.04(+0.16%)
Dec 28, 2016 28.54 28.68 27.97 28.31 518,503 -0.25(-0.87%)
Dec 27, 2016 28.51 28.93 28.34 28.56 402,721 +0.05(+0.19%)
Dec 23, 2016 28.51 28.51 28.51 0 +0.08(+0.28%)
Dec 22, 2016 29.84 29.84 28.28 28.43 1,022,857 -1.50(-5.00%)
Dec 21, 2016 30.14 30.24 29.74 29.92 375,986 -0.13(-0.44%)
Dec 20, 2016 29.63 30.10 29.35 30.05 968,438 +0.62(+2.10%)
Dec 19, 2016 29.13 29.66 29.13 29.44 764,175 +0.43(+1.49%)
Dec 16, 2016 29.30 29.59 28.68 29.00 2,755,306 -0.48(-1.62%)
Dec 15, 2016 29.70 30.28 29.29 29.48 888,193 -0.07(-0.24%)
Dec 14, 2016 29.59 29.74 29.18 29.55 822,025 +0.03(+0.09%)
Dec 13, 2016 29.02 29.75 28.88 29.52 1,178,805 +0.46(+1.58%)
Dec 12, 2016 28.34 29.12 28.07 29.06 920,609 +0.33(+1.14%)
Dec 09, 2016 28.93 28.99 28.44 28.74 1,153,492 -0.05(-0.18%)
Dec 08, 2016 28.46 29.06 28.05 28.79 1,648,928 +0.56(+2.00%)
Dec 07, 2016 26.79 28.29 26.76 28.23 1,134,430 +1.48(+5.52%)
Dec 06, 2016 26.26 26.78 26.07 26.75 768,729 +0.35(+1.34%)
Dec 05, 2016 26.26 26.41 26.00 26.40 506,661 +0.41(+1.56%)
Dec 02, 2016 26.02 26.12 25.80 25.99 559,332 +0.03(+0.10%)
Dec 01, 2016 25.71 26.13 25.65 25.96 609,295 +0.22(+0.86%)
Nov 30, 2016 26.09 26.18 25.68 25.74 530,589 -0.34(-1.32%)
Nov 29, 2016 25.54 26.09 25.52 26.09 795,625 +0.56(+2.18%)
Nov 28, 2016 26.09 26.09 25.43 25.53 1,011,820 -0.63(-2.40%)
Nov 25, 2016 26.40 26.40 26.12 26.16 299,522 -0.12(-0.47%)
Nov 23, 2016 26.28 26.28 26.28 0 +0.08(+0.30%)
Nov 22, 2016 26.08 26.21 25.87 26.20 935,099 +0.27(+1.02%)
Nov 21, 2016 25.72 25.95 25.60 25.94 713,556 +0.29(+1.14%)
Nov 18, 2016 25.41 25.72 25.00 25.64 1,046,557 +0.33(+1.29%)
Nov 17, 2016 25.43 25.64 25.29 25.32 778,769 +0.01(+0.03%)
Nov 16, 2016 24.70 25.42 24.61 25.31 849,999 +0.52(+2.10%)
Nov 15, 2016 24.71 25.11 24.45 24.79 673,639 +0.06(+0.25%)
Nov 14, 2016 24.40 25.11 24.34 24.73 886,221 +0.44(+1.82%)
Nov 11, 2016 23.67 24.39 23.49 24.28 1,116,879 +0.64(+2.69%)
Nov 10, 2016 23.43 24.14 23.26 23.65 976,049 +0.40(+1.71%)
Nov 09, 2016 22.29 23.31 22.29 23.25 828,194 +0.52(+2.30%)
Nov 08, 2016 22.91 23.07 22.63 22.73 392,961 -0.27(-1.15%)
Nov 07, 2016 22.79 23.02 22.73 22.99 627,660 +0.66(+2.97%)
Nov 04, 2016 22.08 22.79 22.01 22.33 574,709 +0.37(+1.69%)
Nov 03, 2016 21.93 22.33 21.83 21.96 585,897 +0.03(+0.12%)
Nov 02, 2016 22.23 22.60 21.90 21.93 822,496 -0.32(-1.43%)
Nov 01, 2016 21.94 22.28 21.78 22.25 861,162 +0.41(+1.86%)
Oct 31, 2016 21.64 22.18 21.60 21.84 1,127,551 +0.34(+1.56%)
Oct 28, 2016 20.58 22.01 20.30 21.51 1,829,273 +1.50(+7.51%)
Oct 27, 2016 20.08 20.21 19.77 20.00 736,073 -0.28(-1.39%)
Oct 26, 2016 20.27 20.61 20.13 20.29 553,673 -0.13(-0.65%)
Oct 25, 2016 20.70 20.74 20.34 20.42 469,541 -0.37(-1.79%)
Oct 24, 2016 20.86 20.96 20.71 20.79 354,609 +0.26(+1.25%)
Oct 21, 2016 20.38 20.65 20.28 20.54 297,187 +0.01(+0.04%)
Oct 20, 2016 20.73 20.92 20.47 20.53 431,711 -0.30(-1.44%)
Oct 19, 2016 20.80 21.04 20.66 20.83 653,598 +0.12(+0.60%)
Oct 18, 2016 20.30 20.88 20.26 20.70 733,423 +0.53(+2.63%)
Oct 17, 2016 20.13 20.41 20.03 20.17 416,356 +0.05(+0.26%)
Oct 14, 2016 20.20 20.27 20.06 20.12 496,352 -0.01(-0.04%)
Oct 13, 2016 20.31 20.48 19.98 20.13 930,271 +0.08(+0.40%)
Oct 12, 2016 20.20 20.32 19.98 20.05 812,970 -0.11(-0.57%)
Oct 11, 2016 21.25 21.70 19.98 20.16 1,916,073 -2.48(-10.97%)
Oct 10, 2016 22.21 22.80 22.38 22.65 390,124 +0.43(+1.95%)
Oct 07, 2016 22.41 22.44 22.05 22.21 210,352 -0.11(-0.48%)
Oct 06, 2016 22.23 22.34 21.92 22.32 240,711 +0.07(+0.32%)
Oct 05, 2016 22.21 22.55 22.07 22.25 304,426 +0.18(+0.80%)
Oct 04, 2016 22.03 22.67 22.02 22.07 453,909 +0.02(+0.08%)
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.