Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.92 21.74 20.72 21.51 888,648 +0.77(+3.72%)
Jan 28, 2016 21.65 21.88 20.53 20.74 1,069,216 -0.72(-3.37%)
Jan 27, 2016 21.60 21.98 21.25 21.46 604,662 -0.17(-0.78%)
Jan 26, 2016 20.67 21.70 20.62 21.63 794,051 +0.99(+4.78%)
Jan 25, 2016 21.74 21.84 20.59 20.65 891,476 -1.17(-5.34%)
Jan 22, 2016 21.68 22.29 21.54 21.81 959,970 +0.35(+1.62%)
Jan 21, 2016 21.35 22.32 21.21 21.46 1,041,369 +0.24(+1.11%)
Jan 20, 2016 20.90 21.35 20.07 21.23 1,071,765 +0.10(+0.49%)
Jan 19, 2016 21.89 22.28 20.35 21.13 1,524,352 +0.08(+0.36%)
Jan 15, 2016 19.29 21.05 21.05 21.05 1,439,422 +1.29(+6.52%)
Jan 14, 2016 19.48 20.06 19.27 19.76 684,866 +0.26(+1.35%)
Jan 13, 2016 21.37 21.42 19.29 19.50 1,073,394 -1.84(-8.63%)
Jan 12, 2016 19.56 21.80 19.56 21.34 1,832,847 +2.02(+10.46%)
Jan 11, 2016 19.18 19.45 19.12 19.32 694,829 +0.21(+1.08%)
Jan 08, 2016 19.49 19.66 19.03 19.11 1,125,464 -0.32(-1.65%)
Jan 07, 2016 19.73 20.19 19.34 19.43 948,630 -0.66(-3.28%)
Jan 06, 2016 21.34 21.44 19.96 20.09 1,986,159 -1.65(-7.57%)
Jan 05, 2016 21.32 21.91 21.33 21.74 1,101,842 +0.41(+1.94%)
Jan 04, 2016 20.79 21.41 20.64 21.32 743,125 +0.27(+1.29%)
Dec 31, 2015 21.15 21.05 21.05 21.05 584,150 -0.15(-0.71%)
Dec 30, 2015 21.45 21.66 21.20 21.20 399,247 -0.33(-1.53%)
Dec 29, 2015 21.29 21.66 21.29 21.53 605,175 +0.32(+1.51%)
Dec 28, 2015 21.45 21.58 20.98 21.21 473,977 -0.35(-1.61%)
Dec 24, 2015 21.55 21.56 21.56 21.56 203,686 -0.01(-0.04%)
Dec 23, 2015 21.27 21.80 21.00 21.57 590,669 +0.34(+1.59%)
Dec 22, 2015 21.31 21.45 20.98 21.23 902,519 -0.13(-0.62%)
Dec 21, 2015 20.83 21.49 20.74 21.36 1,312,237 +0.60(+2.90%)
Dec 18, 2015 20.75 20.92 20.50 20.76 2,377,961 -0.11(-0.54%)
Dec 17, 2015 21.47 21.61 20.51 20.87 1,115,878 -0.61(-2.85%)
Dec 16, 2015 21.21 21.59 21.15 21.48 661,337 +0.38(+1.78%)
Dec 15, 2015 20.58 21.34 20.44 21.11 965,544 +0.67(+3.27%)
Dec 14, 2015 20.88 20.96 20.04 20.44 1,141,647 -0.49(-2.34%)
Dec 11, 2015 21.01 21.34 20.90 20.93 934,720 -0.31(-1.46%)
Dec 10, 2015 21.29 21.58 20.89 21.24 1,389,260 +0.02(+0.09%)
Dec 09, 2015 21.77 22.05 21.16 21.22 711,461 -0.56(-2.59%)
Dec 08, 2015 21.92 22.15 21.74 21.78 583,889 -0.39(-1.74%)
Dec 07, 2015 23.10 23.11 22.08 22.17 745,844 -0.94(-4.07%)
Dec 04, 2015 22.71 23.16 22.64 23.11 451,972 +0.40(+1.78%)
Dec 03, 2015 23.02 23.41 22.59 22.71 1,006,905 -0.21(-0.90%)
Dec 02, 2015 23.07 23.25 22.88 22.91 988,174 -0.12(-0.53%)
Dec 01, 2015 22.96 23.27 22.82 23.03 940,011 +0.22(+0.95%)
Nov 30, 2015 23.12 23.12 22.73 22.82 717,889 -0.39(-1.66%)
Nov 27, 2015 23.27 23.40 23.04 23.20 356,928 -0.13(-0.54%)
Nov 25, 2015 23.07 23.33 23.33 23.33 519,791 +0.21(+0.89%)
Nov 24, 2015 22.17 23.27 21.92 23.12 794,520 +0.73(+3.27%)
Nov 23, 2015 22.33 22.59 22.13 22.39 509,790 +0.13(+0.59%)
Nov 20, 2015 22.32 22.38 21.99 22.26 408,773 +0.14(+0.64%)
Nov 19, 2015 22.23 22.30 22.00 22.12 407,773 -0.20(-0.88%)
Nov 18, 2015 21.93 22.39 21.72 22.32 630,132 +0.16(+0.72%)
Nov 17, 2015 22.83 23.04 22.02 22.16 900,824 -0.48(-2.12%)
Nov 16, 2015 22.49 22.73 22.17 22.64 899,276 +0.12(+0.54%)
Nov 13, 2015 22.56 22.88 22.24 22.51 641,752 -0.37(-1.60%)
Nov 12, 2015 22.97 23.14 22.62 22.88 762,445 -0.44(-1.89%)
Nov 11, 2015 23.55 23.57 22.95 23.32 1,002,887 -0.25(-1.08%)
Nov 10, 2015 23.29 23.65 23.18 23.57 1,607,326 +0.24(+1.05%)
Nov 09, 2015 23.52 23.62 23.16 23.33 797,789 -0.28(-1.19%)
Nov 06, 2015 23.93 23.97 23.15 23.61 1,263,438 -0.46(-1.91%)
Nov 05, 2015 24.42 24.57 23.97 24.07 851,547 -0.41(-1.69%)
Nov 04, 2015 24.45 24.60 24.28 24.49 1,314,165 +0.00(+0.00%)
Nov 03, 2015 23.76 24.65 23.71 24.49 2,901,924 +0.64(+2.68%)
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.