Aarons Holdings Company Inc (NY: AAN )

30.98 USD +0.17 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.48 25.09 24.43 24.71 996,742 +0.38(+1.56%)
Oct 28, 2016 23.28 24.90 22.96 24.33 1,617,056 +1.70(+7.51%)
Oct 27, 2016 22.71 22.86 22.37 22.63 650,680 -0.32(-1.39%)
Oct 26, 2016 22.93 23.31 22.77 22.95 489,441 -0.15(-0.65%)
Oct 25, 2016 23.42 23.46 23.00 23.10 415,069 -0.42(-1.79%)
Oct 24, 2016 23.60 23.71 23.43 23.52 313,471 +0.29(+1.25%)
Oct 21, 2016 23.06 23.36 22.94 23.23 262,710 +0.01(+0.04%)
Oct 20, 2016 23.45 23.67 23.16 23.22 381,628 -0.34(-1.44%)
Oct 19, 2016 23.53 23.80 23.37 23.56 577,773 +0.14(+0.60%)
Oct 18, 2016 22.96 23.62 22.92 23.42 648,338 +0.60(+2.63%)
Oct 17, 2016 22.77 23.09 22.66 22.82 368,054 +0.06(+0.26%)
Oct 14, 2016 22.85 22.93 22.69 22.76 438,770 -0.01(-0.04%)
Oct 13, 2016 22.98 23.17 22.60 22.77 822,349 +0.09(+0.40%)
Oct 12, 2016 22.85 22.99 22.60 22.68 718,656 -0.13(-0.57%)
Oct 11, 2016 24.04 24.55 22.60 22.81 1,693,786 -2.81(-10.97%)
Oct 10, 2016 25.13 25.80 25.32 25.62 344,865 +0.49(+1.95%)
Oct 07, 2016 25.35 25.38 24.94 25.13 185,949 -0.12(-0.48%)
Oct 06, 2016 25.15 25.27 24.80 25.25 212,786 +0.08(+0.32%)
Oct 05, 2016 25.12 25.51 24.97 25.17 269,109 +0.20(+0.80%)
Oct 04, 2016 24.92 25.65 24.91 24.97 401,251 +0.02(+0.08%)
Oct 03, 2016 25.39 25.45 24.88 24.95 437,407 -0.47(-1.85%)
Sep 30, 2016 24.84 25.67 24.77 25.42 743,682 +0.73(+2.96%)
Sep 29, 2016 24.91 25.18 24.66 24.69 716,648 -0.30(-1.20%)
Sep 28, 2016 25.17 25.32 24.76 24.99 513,205 -0.15(-0.60%)
Sep 27, 2016 24.90 25.36 24.88 25.14 249,383 +0.15(+0.60%)
Sep 26, 2016 25.53 25.53 24.98 24.99 492,168 -0.67(-2.61%)
Sep 23, 2016 25.43 25.90 25.37 25.66 455,732 +0.07(+0.27%)
Sep 22, 2016 25.20 25.65 25.19 25.59 753,856 +0.50(+1.99%)
Sep 21, 2016 25.22 25.31 24.89 25.09 662,532 +0.08(+0.32%)
Sep 20, 2016 25.08 25.39 24.92 25.01 454,891 +0.00(+0.00%)
Sep 19, 2016 25.06 25.47 24.85 25.01 682,948 +0.09(+0.36%)
Sep 16, 2016 24.95 25.08 24.73 24.92 1,025,404 -0.09(-0.36%)
Sep 15, 2016 24.60 25.02 24.42 25.01 378,788 +0.30(+1.21%)
Sep 14, 2016 25.06 25.18 24.65 24.71 393,768 -0.28(-1.12%)
Sep 13, 2016 25.00 25.39 24.97 24.99 791,664 -0.26(-1.03%)
Sep 12, 2016 24.40 25.43 24.40 25.25 753,470 +0.52(+2.10%)
Sep 09, 2016 25.20 25.48 24.72 24.73 531,389 -0.68(-2.68%)
Sep 08, 2016 24.90 25.63 24.77 25.41 692,205 +0.49(+1.97%)
Sep 07, 2016 24.19 25.00 24.12 24.92 420,675 +0.75(+3.10%)
Sep 06, 2016 24.78 24.84 24.12 24.17 441,736 -0.61(-2.46%)
Sep 02, 2016 24.59 24.78 24.78 24.78 364,500 +0.31(+1.27%)
Sep 01, 2016 24.32 24.50 23.77 24.47 433,170 +0.11(+0.45%)
Aug 31, 2016 24.90 24.96 24.35 24.36 503,038 -0.50(-2.01%)
Aug 30, 2016 25.09 25.13 24.78 24.86 260,580 -0.34(-1.35%)
Aug 29, 2016 24.80 25.20 24.77 25.20 405,526 +0.47(+1.90%)
Aug 26, 2016 25.05 25.22 24.64 24.73 410,625 -0.34(-1.36%)
Aug 25, 2016 25.27 25.53 25.06 25.07 374,522 -0.23(-0.91%)
Aug 24, 2016 25.53 25.67 25.24 25.30 459,805 +0.03(+0.12%)
Aug 23, 2016 25.41 25.50 25.26 25.27 407,535 +0.01(+0.04%)
Aug 22, 2016 25.21 25.42 24.98 25.26 334,374 +0.04(+0.16%)
Aug 19, 2016 25.17 25.37 25.00 25.22 629,381 +0.01(+0.04%)
Aug 18, 2016 24.82 25.22 24.74 25.21 300,977 +0.36(+1.45%)
Aug 17, 2016 24.92 25.08 24.49 24.85 462,789 -0.08(-0.32%)
Aug 16, 2016 25.03 25.09 24.53 24.93 508,166 -0.12(-0.48%)
Aug 15, 2016 24.87 25.18 24.81 25.05 235,231 +0.27(+1.09%)
Aug 12, 2016 24.86 25.03 24.68 24.78 299,350 -0.13(-0.52%)
Aug 11, 2016 25.14 25.42 24.66 24.91 495,714 +0.36(+1.47%)
Aug 10, 2016 24.68 24.84 24.46 24.55 423,884 -0.03(-0.12%)
Aug 09, 2016 24.67 24.71 24.39 24.58 427,682 +0.01(+0.04%)
Aug 08, 2016 24.75 24.93 24.44 24.57 320,746 -0.09(-0.36%)
Aug 05, 2016 24.17 24.81 24.15 24.66 496,824 +0.70(+2.92%)
Aug 04, 2016 23.87 24.13 23.68 23.96 377,563 +0.14(+0.59%)
Aug 03, 2016 23.60 23.99 23.29 23.82 544,387 +0.12(+0.51%)
Aug 02, 2016 24.08 24.17 23.55 23.70 674,405 -0.40(-1.66%)
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.