Aarons Holdings Company (NY: AAN )

12.09 -0.18 (-1.47%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.98 25.23 23.29 24.89 1,579,639 +0.67(+2.78%)
Apr 28, 2016 24.90 25.06 24.11 24.22 879,930 -1.12(-4.42%)
Apr 27, 2016 25.46 25.63 25.18 25.34 775,797 +0.00(+0.00%)
Apr 26, 2016 24.90 25.53 24.60 25.34 968,761 +0.66(+2.66%)
Apr 25, 2016 25.11 25.11 24.59 24.68 412,904 -0.52(-2.07%)
Apr 22, 2016 24.84 25.54 24.80 25.21 1,056,934 +0.32(+1.30%)
Apr 21, 2016 25.30 25.39 24.86 24.88 340,805 -0.32(-1.28%)
Apr 20, 2016 25.28 25.41 24.86 25.21 565,374 -0.09(-0.38%)
Apr 19, 2016 25.77 25.77 25.23 25.30 381,206 -0.28(-1.11%)
Apr 18, 2016 25.67 25.80 25.47 25.59 317,400 -0.12(-0.48%)
Apr 15, 2016 25.56 25.82 25.44 25.71 558,672 +0.09(+0.33%)
Apr 14, 2016 26.05 26.19 25.60 25.62 478,429 -0.47(-1.78%)
Apr 13, 2016 25.60 26.33 25.55 26.09 1,280,597 +1.27(+5.13%)
Apr 12, 2016 24.77 25.20 24.67 24.82 623,554 +0.05(+0.19%)
Apr 11, 2016 25.06 25.44 24.63 24.77 541,708 -0.25(-0.99%)
Apr 08, 2016 24.76 25.12 24.53 25.02 613,553 +0.49(+2.01%)
Apr 07, 2016 24.53 24.98 24.46 24.52 920,106 -0.11(-0.46%)
Apr 06, 2016 24.18 24.90 24.18 24.64 757,807 +0.53(+2.21%)
Apr 05, 2016 24.78 24.78 24.07 24.11 996,395 -0.59(-2.38%)
Apr 04, 2016 24.02 24.74 23.77 24.69 1,037,178 +0.62(+2.56%)
Apr 01, 2016 23.63 24.11 23.39 24.08 463,843 +0.24(+1.00%)
Mar 31, 2016 23.76 23.98 23.55 23.84 407,531 +0.05(+0.20%)
Mar 30, 2016 23.28 23.96 23.28 23.79 573,345 +0.66(+2.87%)
Mar 29, 2016 23.27 23.27 22.65 23.13 506,630 -0.07(-0.29%)
Mar 28, 2016 22.70 23.39 22.63 23.19 399,146 +0.52(+2.30%)
Mar 24, 2016 22.57 22.67 22.67 22.67 267,957 -0.13(-0.58%)
Mar 23, 2016 23.06 23.15 22.66 22.80 352,342 -0.31(-1.36%)
Mar 22, 2016 23.23 23.38 22.98 23.12 358,635 -0.27(-1.14%)
Mar 21, 2016 23.07 23.55 22.88 23.38 464,565 +0.29(+1.23%)
Mar 18, 2016 22.63 23.40 22.46 23.10 1,503,506 +0.46(+2.01%)
Mar 17, 2016 22.54 22.71 22.16 22.64 508,482 +0.10(+0.42%)
Mar 16, 2016 22.05 22.55 21.99 22.55 303,562 +0.35(+1.58%)
Mar 15, 2016 22.48 22.70 21.86 22.20 374,770 -0.39(-1.72%)
Mar 14, 2016 23.20 23.21 22.31 22.59 509,081 -0.63(-2.70%)
Mar 11, 2016 22.59 23.23 22.22 23.21 475,909 +0.89(+3.98%)
Mar 10, 2016 22.90 23.04 22.09 22.32 350,473 -0.51(-2.24%)
Mar 09, 2016 22.73 23.24 22.45 22.84 585,673 +0.29(+1.30%)
Mar 08, 2016 23.29 23.29 22.04 22.54 862,307 -0.85(-3.65%)
Mar 07, 2016 22.19 23.41 22.16 23.40 629,564 +1.13(+5.07%)
Mar 04, 2016 22.14 22.97 22.10 22.27 678,691 +0.01(+0.04%)
Mar 03, 2016 21.76 22.31 21.62 22.26 478,293 +0.46(+2.09%)
Mar 02, 2016 22.15 22.20 21.53 21.80 674,777 -0.38(-1.71%)
Mar 01, 2016 21.95 22.51 21.72 22.18 626,049 +0.37(+1.70%)
Feb 29, 2016 21.51 22.31 21.39 21.81 937,001 +0.33(+1.55%)
Feb 26, 2016 21.72 21.81 21.30 21.48 462,802 -0.16(-0.75%)
Feb 25, 2016 21.04 21.65 20.83 21.64 544,367 +0.60(+2.84%)
Feb 24, 2016 20.67 21.13 20.40 21.04 790,545 +0.22(+1.05%)
Feb 23, 2016 20.90 21.04 20.54 20.83 1,046,906 -0.09(-0.45%)
Feb 22, 2016 21.12 21.43 20.72 20.92 986,183 +0.02(+0.09%)
Feb 19, 2016 20.51 20.96 20.29 20.90 1,184,871 +0.07(+0.32%)
Feb 18, 2016 21.86 22.43 19.22 20.84 3,224,958 -1.40(-6.31%)
Feb 17, 2016 21.59 22.71 21.53 22.24 1,627,219 +0.89(+4.18%)
Feb 16, 2016 21.27 21.56 20.68 21.35 1,133,589 +0.40(+1.90%)
Feb 12, 2016 20.65 20.95 20.95 20.95 524,995 +0.39(+1.89%)
Feb 11, 2016 20.21 20.69 19.60 20.56 922,970 -0.04(-0.18%)
Feb 10, 2016 20.04 21.09 20.00 20.60 891,555 +0.71(+3.58%)
Feb 09, 2016 19.94 20.36 19.58 19.89 705,511 -0.36(-1.78%)
Feb 08, 2016 19.80 20.32 19.35 20.25 714,292 +0.27(+1.33%)
Feb 05, 2016 20.32 20.59 19.85 19.98 1,082,875 -0.38(-1.86%)
Feb 04, 2016 20.36 20.88 20.27 20.36 1,126,699 -0.03(-0.14%)
Feb 03, 2016 20.40 20.70 19.80 20.39 960,351 +0.28(+1.37%)
Feb 02, 2016 20.81 21.12 19.81 20.11 1,709,851 -1.38(-6.40%)
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.