Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.36 39.67 38.77 39.29 968,057 -0.02(-0.05%)
Aug 30, 2017 39.48 39.89 39.22 39.31 765,826 -0.06(-0.16%)
Aug 29, 2017 39.15 39.74 38.94 39.37 634,971 -0.30(-0.76%)
Aug 28, 2017 39.31 40.01 39.31 39.67 866,802 +0.45(+1.15%)
Aug 25, 2017 38.47 39.39 38.19 39.22 595,239 +0.43(+1.12%)
Aug 24, 2017 39.00 39.26 38.45 38.78 895,278 +0.17(+0.44%)
Aug 23, 2017 38.93 39.13 38.49 38.61 843,591 -0.54(-1.38%)
Aug 22, 2017 38.82 39.26 38.46 39.15 566,763 +0.56(+1.45%)
Aug 21, 2017 38.58 38.82 38.26 38.60 641,732 -0.04(-0.09%)
Aug 18, 2017 38.26 38.80 37.98 38.63 1,249,273 +0.09(+0.23%)
Aug 17, 2017 39.85 39.92 38.51 38.54 1,068,320 -1.39(-3.49%)
Aug 16, 2017 40.27 40.57 39.93 39.94 766,110 -0.21(-0.53%)
Aug 15, 2017 40.63 40.63 39.95 40.15 487,643 -0.35(-0.85%)
Aug 14, 2017 40.38 40.97 40.21 40.49 689,262 +0.39(+0.97%)
Aug 11, 2017 39.43 40.55 38.95 40.10 671,828 +0.35(+0.87%)
Aug 10, 2017 40.25 40.54 39.67 39.76 540,020 -0.75(-1.84%)
Aug 09, 2017 40.20 40.66 39.76 40.50 806,269 -0.11(-0.26%)
Aug 08, 2017 40.90 41.11 40.47 40.61 735,518 -0.20(-0.48%)
Aug 07, 2017 41.08 41.54 40.77 40.81 927,239 -0.36(-0.86%)
Aug 04, 2017 40.79 41.25 40.45 41.16 1,103,873 +0.47(+1.16%)
Aug 03, 2017 40.76 40.97 40.57 40.69 639,656 -0.07(-0.17%)
Aug 02, 2017 40.71 40.87 40.37 40.76 1,323,391 -0.02(-0.04%)
Aug 01, 2017 41.08 41.23 40.41 40.78 2,154,146 -0.29(-0.71%)
Jul 31, 2017 42.70 42.79 40.88 41.07 2,303,646 -1.12(-2.65%)
Jul 28, 2017 38.84 42.19 38.45 42.19 4,478,868 +6.14(+17.04%)
Jul 27, 2017 35.04 36.07 34.88 36.05 1,356,284 +0.78(+2.21%)
Jul 26, 2017 35.66 35.71 35.23 35.27 728,863 -0.46(-1.29%)
Jul 25, 2017 35.46 36.30 35.37 35.73 860,810 +0.50(+1.41%)
Jul 24, 2017 35.24 35.44 34.98 35.23 898,757 -0.07(-0.20%)
Jul 21, 2017 35.52 35.63 34.98 35.30 460,991 +0.22(+0.63%)
Jul 20, 2017 35.50 35.50 34.92 35.08 611,815 -0.41(-1.15%)
Jul 19, 2017 34.60 36.02 34.60 35.49 856,541 +1.05(+3.04%)
Jul 18, 2017 33.86 34.54 33.82 34.44 1,195,513 +0.59(+1.76%)
Jul 17, 2017 33.51 34.03 33.46 33.85 667,805 +0.35(+1.03%)
Jul 14, 2017 34.05 34.05 33.49 33.50 513,000 -0.41(-1.20%)
Jul 13, 2017 33.71 34.03 33.58 33.91 450,990 +0.28(+0.82%)
Jul 12, 2017 33.91 34.30 33.61 33.63 1,428,650 -0.05(-0.16%)
Jul 11, 2017 33.67 33.80 33.40 33.69 1,445,446 +0.22(+0.66%)
Jul 10, 2017 33.61 33.81 32.96 33.47 706,484 -0.12(-0.34%)
Jul 07, 2017 33.54 33.90 33.14 33.58 1,255,266 +0.08(+0.24%)
Jul 06, 2017 34.15 34.30 33.35 33.50 1,224,144 -0.76(-2.23%)
Jul 05, 2017 34.59 34.74 34.12 34.27 858,001 -0.30(-0.87%)
Jul 03, 2017 34.56 35.00 34.46 34.57 429,513 +0.04(+0.13%)
Jun 30, 2017 34.64 34.73 34.34 34.52 821,514 -0.12(-0.33%)
Jun 29, 2017 35.62 35.63 34.00 34.64 1,167,478 -0.97(-2.72%)
Jun 28, 2017 34.78 35.73 34.62 35.61 1,326,050 +0.84(+2.43%)
Jun 27, 2017 34.39 35.08 34.39 34.76 695,358 +0.36(+1.06%)
Jun 26, 2017 34.22 34.47 34.09 34.40 677,753 +0.23(+0.68%)
Jun 23, 2017 34.18 34.52 33.90 34.17 1,136,422 -0.06(-0.19%)
Jun 22, 2017 33.97 34.44 33.72 34.23 683,214 -0.05(-0.16%)
Jun 21, 2017 34.03 34.50 33.72 34.28 877,039 +0.20(+0.60%)
Jun 20, 2017 34.78 34.78 34.02 34.08 494,064 -0.78(-2.24%)
Jun 19, 2017 35.15 35.15 34.40 34.86 499,133 -0.10(-0.28%)
Jun 16, 2017 34.22 34.97 33.99 34.96 1,026,501 +0.48(+1.39%)
Jun 15, 2017 34.52 34.90 34.30 34.48 405,072 -0.29(-0.84%)
Jun 14, 2017 35.02 35.02 34.37 34.77 497,289 -0.29(-0.83%)
Jun 13, 2017 35.51 35.56 34.76 35.07 586,864 -0.32(-0.90%)
Jun 12, 2017 35.14 35.61 34.88 35.38 942,739 +0.36(+1.04%)
Jun 09, 2017 35.21 35.38 34.83 35.02 674,474 -0.04(-0.10%)
Jun 08, 2017 35.43 35.77 34.97 35.06 1,061,384 -0.08(-0.23%)
Jun 07, 2017 34.05 35.24 33.95 35.14 1,236,436 +1.07(+3.15%)
Jun 06, 2017 34.22 34.51 33.80 34.06 501,480 -0.44(-1.28%)
Jun 05, 2017 34.80 34.80 34.01 34.51 808,996 -0.21(-0.61%)
Jun 02, 2017 33.72 35.02 33.30 34.72 1,349,124 +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.