Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 30.96 31.31 29.89 29.98 990,866 -0.86(-2.80%)
May 29, 2015 30.84 31.11 30.69 30.84 650,847 -0.11(-0.34%)
May 28, 2015 31.54 31.66 30.85 30.95 695,832 -0.55(-1.76%)
May 27, 2015 31.15 31.72 30.89 31.50 537,601 +0.33(+1.07%)
May 26, 2015 31.51 31.72 31.08 31.17 332,278 -0.44(-1.39%)
May 22, 2015 31.68 31.61 31.61 31.61 332,777 -0.09(-0.28%)
May 21, 2015 31.25 31.77 31.16 31.70 550,917 +0.36(+1.15%)
May 20, 2015 31.91 32.01 31.28 31.34 446,006 -0.57(-1.79%)
May 19, 2015 31.88 32.31 31.45 31.91 807,347 +0.06(+0.19%)
May 18, 2015 31.41 31.90 31.12 31.85 369,829 +0.58(+1.86%)
May 15, 2015 30.56 31.33 30.47 31.27 419,229 +0.67(+2.19%)
May 14, 2015 31.07 31.19 30.52 30.60 521,185 -0.31(-1.00%)
May 13, 2015 30.88 31.32 30.77 30.90 374,525 +0.00(+0.00%)
May 12, 2015 31.16 31.19 30.52 30.90 492,511 -0.33(-1.04%)
May 11, 2015 31.04 31.45 30.68 31.23 672,264 +0.28(+0.91%)
May 08, 2015 30.67 31.07 30.45 30.95 709,474 +0.50(+1.65%)
May 07, 2015 30.03 30.62 29.87 30.45 663,462 +0.42(+1.41%)
May 06, 2015 30.20 30.20 29.59 30.02 655,148 -0.14(-0.47%)
May 05, 2015 30.66 30.92 30.15 30.16 681,621 -0.44(-1.44%)
May 04, 2015 30.71 31.13 30.42 30.61 653,285 +0.08(+0.26%)
May 01, 2015 30.02 30.71 30.02 30.53 537,284 +0.59(+1.97%)
Apr 30, 2015 30.21 30.31 29.72 29.94 886,746 -0.35(-1.16%)
Apr 29, 2015 30.44 30.72 29.87 30.29 1,134,973 -0.27(-0.89%)
Apr 28, 2015 29.71 31.76 29.66 30.56 2,687,204 +0.94(+3.18%)
Apr 27, 2015 29.06 30.48 29.05 29.62 1,593,999 +0.74(+2.56%)
Apr 24, 2015 26.91 29.06 26.91 28.88 1,638,384 +3.02(+11.68%)
Apr 23, 2015 25.68 25.96 25.53 25.86 748,445 +0.12(+0.48%)
Apr 22, 2015 25.10 25.75 24.94 25.74 505,812 +0.61(+2.42%)
Apr 21, 2015 25.09 25.18 24.99 25.13 303,823 +0.06(+0.25%)
Apr 20, 2015 24.98 25.09 24.78 25.07 358,409 +0.20(+0.81%)
Apr 17, 2015 24.91 25.10 24.38 24.86 439,170 -0.25(-0.98%)
Apr 16, 2015 25.68 25.68 25.08 25.11 490,577 -0.58(-2.26%)
Apr 15, 2015 25.58 25.96 25.42 25.69 455,145 +0.18(+0.72%)
Apr 14, 2015 25.44 25.59 25.01 25.51 273,661 +0.04(+0.17%)
Apr 13, 2015 25.36 25.53 25.11 25.46 265,392 +0.14(+0.56%)
Apr 10, 2015 25.44 25.53 25.11 25.32 365,336 -0.04(-0.14%)
Apr 09, 2015 25.04 25.40 25.04 25.36 480,926 +0.26(+1.05%)
Apr 08, 2015 24.73 25.17 24.71 25.09 359,836 +0.37(+1.50%)
Apr 07, 2015 24.84 25.03 24.72 24.72 286,219 -0.16(-0.64%)
Apr 06, 2015 24.44 25.03 24.32 24.88 538,651 +0.35(+1.44%)
Apr 02, 2015 24.26 24.53 24.53 24.53 352,540 +0.30(+1.24%)
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.