Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.17 33.50 32.93 33.17 586,312 -0.20(-0.61%)
Aug 28, 2015 32.92 33.49 32.77 33.37 381,071 +0.45(+1.36%)
Aug 27, 2015 33.21 33.37 32.37 32.93 619,757 -0.04(-0.13%)
Aug 26, 2015 32.68 33.08 31.96 32.97 516,402 +1.09(+3.43%)
Aug 25, 2015 33.02 33.27 31.87 31.88 645,501 -0.41(-1.28%)
Aug 24, 2015 31.59 33.18 28.51 32.29 745,175 -1.03(-3.09%)
Aug 21, 2015 33.50 34.18 33.30 33.32 519,109 -0.77(-2.25%)
Aug 20, 2015 34.41 34.70 33.99 34.09 595,492 -0.44(-1.28%)
Aug 19, 2015 34.56 34.84 34.06 34.53 644,046 -0.24(-0.68%)
Aug 18, 2015 34.62 34.97 34.29 34.77 684,472 +0.15(+0.43%)
Aug 17, 2015 34.69 34.82 34.15 34.62 677,962 -0.11(-0.33%)
Aug 14, 2015 33.95 34.86 33.67 34.73 814,037 +1.98(+6.05%)
Aug 13, 2015 32.74 32.95 32.59 32.75 539,452 +0.02(+0.05%)
Aug 12, 2015 32.60 32.85 31.55 32.73 647,535 -0.10(-0.30%)
Aug 11, 2015 33.08 33.19 32.62 32.83 783,333 -0.39(-1.17%)
Aug 10, 2015 32.63 33.57 32.36 33.22 670,208 +0.90(+2.78%)
Aug 07, 2015 32.18 32.50 32.02 32.32 500,809 -0.04(-0.11%)
Aug 06, 2015 33.07 33.07 32.24 32.35 518,660 -0.73(-2.21%)
Aug 05, 2015 33.04 33.53 32.78 33.08 562,548 +0.12(+0.37%)
Aug 04, 2015 32.50 33.09 32.36 32.96 429,946 +0.40(+1.22%)
Aug 03, 2015 32.63 32.76 32.16 32.56 795,174 -0.02(-0.05%)
Jul 31, 2015 31.71 32.60 31.45 32.58 830,553 +1.00(+3.18%)
Jul 30, 2015 30.89 31.66 30.88 31.58 488,109 +0.60(+1.93%)
Jul 29, 2015 30.73 31.10 30.73 30.98 621,990 +0.26(+0.86%)
Jul 28, 2015 30.10 31.12 29.57 30.71 1,131,506 +0.82(+2.74%)
Jul 27, 2015 30.78 30.78 29.74 29.89 1,609,727 -0.88(-2.86%)
Jul 24, 2015 34.41 34.41 30.21 30.78 2,747,226 -2.16(-6.55%)
Jul 23, 2015 33.19 33.32 32.43 32.93 1,769,406 -0.20(-0.61%)
Jul 22, 2015 32.36 33.41 32.33 33.14 714,195 +0.68(+2.09%)
Jul 21, 2015 32.30 32.64 32.19 32.46 569,665 +0.15(+0.46%)
Jul 20, 2015 32.64 32.79 32.26 32.31 747,884 -0.28(-0.86%)
Jul 17, 2015 32.97 33.07 32.21 32.59 945,922 -0.39(-1.18%)
Jul 16, 2015 32.91 33.19 32.74 32.98 928,579 -0.06(-0.19%)
Jul 15, 2015 32.83 33.30 32.45 33.04 639,475 +0.26(+0.78%)
Jul 14, 2015 32.94 33.01 32.73 32.78 528,373 -0.16(-0.48%)
Jul 13, 2015 32.45 33.09 32.31 32.94 673,758 +0.78(+2.41%)
Jul 10, 2015 31.64 32.26 31.51 32.17 546,686 +0.75(+2.38%)
Jul 09, 2015 31.72 31.82 31.35 31.42 522,247 +0.22(+0.71%)
Jul 08, 2015 31.44 31.94 31.09 31.20 1,228,523 -0.40(-1.25%)
Jul 07, 2015 31.70 31.70 31.02 31.59 480,906 -0.11(-0.36%)
Jul 06, 2015 31.59 32.09 31.39 31.71 462,198 -0.04(-0.14%)
Jul 02, 2015 31.84 31.75 31.75 31.75 396,339 -0.09(-0.28%)
Jul 01, 2015 32.22 32.30 31.55 31.84 723,895 -0.06(-0.19%)
Jun 30, 2015 32.20 32.32 31.78 31.90 828,317 -0.02(-0.06%)
Jun 29, 2015 31.93 32.35 31.77 31.92 685,033 -0.26(-0.82%)
Jun 26, 2015 32.36 32.46 32.10 32.19 747,600 -0.09(-0.27%)
Jun 25, 2015 32.50 32.51 32.05 32.27 605,369 -0.14(-0.43%)
Jun 24, 2015 32.39 32.58 32.13 32.41 688,218 -0.05(-0.16%)
Jun 23, 2015 31.86 32.58 31.64 32.47 901,685 +0.79(+2.50%)
Jun 22, 2015 31.30 31.89 31.17 31.67 572,749 +0.56(+1.81%)
Jun 19, 2015 31.10 31.47 30.83 31.11 1,019,522 -0.04(-0.11%)
Jun 18, 2015 30.66 31.38 30.56 31.15 534,394 +0.58(+1.90%)
Jun 17, 2015 30.73 31.01 30.33 30.56 362,427 -0.09(-0.29%)
Jun 16, 2015 30.22 30.92 30.19 30.65 580,596 +0.45(+1.49%)
Jun 15, 2015 30.25 30.56 29.69 30.20 517,799 -0.17(-0.55%)
Jun 12, 2015 30.42 30.53 30.26 30.37 369,474 -0.03(-0.09%)
Jun 11, 2015 30.29 30.85 30.29 30.40 808,972 +0.11(+0.38%)
Jun 10, 2015 30.30 30.45 30.06 30.28 518,049 +0.16(+0.53%)
Jun 09, 2015 30.46 30.56 29.90 30.12 365,581 -0.30(-0.98%)
Jun 08, 2015 30.00 30.57 30.00 30.42 708,725 +0.44(+1.47%)
Jun 05, 2015 30.54 30.63 29.89 29.98 787,014 -0.48(-1.59%)
Jun 04, 2015 30.70 30.97 30.39 30.47 397,235 -0.30(-0.97%)
Jun 03, 2015 30.41 31.04 30.04 30.77 479,525 +0.47(+1.54%)
Jun 02, 2015 29.93 30.38 29.78 30.30 828,558 +0.32(+1.07%)
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.