Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.06 36.41 35.61 35.69 846,768 -0.26(-0.74%)
Nov 29, 2017 36.64 36.89 35.63 35.95 1,164,502 +0.94(+2.67%)
Nov 28, 2017 33.81 35.08 33.81 35.01 780,623 +1.36(+4.05%)
Nov 27, 2017 33.61 34.07 33.43 33.65 751,218 +0.11(+0.34%)
Nov 24, 2017 33.90 34.08 33.50 33.54 167,996 -0.14(-0.42%)
Nov 22, 2017 34.09 34.34 33.64 33.68 634,710 -0.57(-1.66%)
Nov 21, 2017 34.53 34.63 33.97 34.25 873,530 -0.51(-1.47%)
Nov 20, 2017 34.61 34.86 34.12 34.76 1,131,795 +0.26(+0.77%)
Nov 17, 2017 34.34 34.70 34.34 34.49 856,271 -0.04(-0.11%)
Nov 16, 2017 33.88 34.58 33.72 34.53 599,210 +0.66(+1.96%)
Nov 15, 2017 33.50 33.97 33.26 33.87 894,924 +0.04(+0.11%)
Nov 14, 2017 33.57 34.28 33.57 33.83 795,839 +0.22(+0.65%)
Nov 13, 2017 34.64 34.64 33.35 33.61 1,062,605 -1.00(-2.90%)
Nov 10, 2017 35.57 36.01 34.30 34.62 1,284,223 +0.92(+2.72%)
Nov 09, 2017 33.76 33.93 33.33 33.70 1,035,809 -0.35(-1.03%)
Nov 08, 2017 33.59 34.14 32.92 34.05 1,911,169 +1.47(+4.50%)
Nov 07, 2017 33.79 33.79 32.44 32.58 1,215,333 -1.09(-3.23%)
Nov 06, 2017 34.32 34.60 33.65 33.67 1,088,189 -0.79(-2.31%)
Nov 03, 2017 33.93 34.93 33.71 34.47 1,512,373 +0.60(+1.76%)
Nov 02, 2017 33.91 34.36 33.29 33.87 1,247,061 -0.12(-0.36%)
Nov 01, 2017 35.17 35.23 33.65 33.99 1,809,759 -0.82(-2.36%)
Oct 31, 2017 35.15 35.34 33.62 34.82 1,869,748 -0.26(-0.73%)
Oct 30, 2017 36.49 36.49 34.99 35.07 1,696,667 -1.96(-5.29%)
Oct 27, 2017 37.76 39.46 35.88 37.03 3,458,834 -2.93(-7.34%)
Oct 26, 2017 40.26 40.77 39.84 39.96 1,085,006 -0.09(-0.24%)
Oct 25, 2017 39.94 40.27 39.32 40.06 943,121 -0.05(-0.12%)
Oct 24, 2017 39.91 40.24 39.56 40.10 493,886 +0.28(+0.71%)
Oct 23, 2017 40.28 40.58 39.75 39.82 770,275 -0.61(-1.52%)
Oct 20, 2017 40.51 40.55 39.96 40.44 581,688 +0.25(+0.61%)
Oct 19, 2017 38.91 40.62 38.77 40.19 623,931 +1.14(+2.93%)
Oct 18, 2017 39.31 39.31 38.71 39.04 876,207 -0.26(-0.67%)
Oct 17, 2017 39.48 39.65 39.24 39.31 361,988 +0.01(+0.02%)
Oct 16, 2017 39.87 40.01 39.28 39.30 419,199 -0.53(-1.33%)
Oct 13, 2017 40.15 40.40 39.79 39.83 371,817 -0.34(-0.85%)
Oct 12, 2017 40.50 40.50 39.60 40.17 480,730 -0.47(-1.16%)
Oct 11, 2017 41.58 41.59 40.51 40.64 773,046 -0.88(-2.12%)
Oct 10, 2017 41.79 41.79 41.01 41.52 548,063 -0.07(-0.16%)
Oct 09, 2017 42.00 42.03 41.42 41.59 548,562 -0.41(-0.97%)
Oct 06, 2017 41.97 42.24 41.74 42.00 679,976 -0.17(-0.40%)
Oct 05, 2017 42.12 42.63 41.81 42.17 950,205 -0.04(-0.09%)
Oct 04, 2017 41.88 42.29 41.74 42.20 438,195 +0.40(+0.95%)
Oct 03, 2017 41.37 41.81 41.04 41.81 825,628 +0.36(+0.87%)
Oct 02, 2017 41.28 41.49 41.02 41.45 1,339,826 +0.17(+0.41%)
Sep 29, 2017 41.19 41.72 40.73 41.28 1,685,496 +0.09(+0.21%)
Sep 28, 2017 39.67 41.22 39.36 41.19 1,724,886 +2.05(+5.25%)
Sep 27, 2017 39.56 39.14 1,157,538 +1.24(+3.27%)
Sep 26, 2017 37.29 38.33 37.15 37.90 895,088 +0.61(+1.62%)
Sep 25, 2017 36.82 37.51 36.79 37.29 615,515 +0.37(+1.00%)
Sep 22, 2017 36.80 37.18 36.59 36.93 592,821 +0.19(+0.52%)
Sep 21, 2017 37.14 37.74 36.67 36.74 732,769 -0.37(-0.99%)
Sep 20, 2017 37.02 37.50 36.57 37.10 742,189 -0.12(-0.33%)
Sep 19, 2017 36.28 37.32 35.80 37.23 1,853,863 +0.89(+2.45%)
Sep 18, 2017 39.45 39.45 36.15 36.34 2,754,585 -4.25(-10.47%)
Sep 15, 2017 40.39 40.76 40.29 40.59 1,814,823 +0.27(+0.68%)
Sep 14, 2017 40.76 41.10 40.20 40.31 696,535 -0.49(-1.21%)
Sep 13, 2017 40.39 40.93 40.34 40.81 559,806 +0.46(+1.15%)
Sep 12, 2017 39.59 40.41 39.59 40.34 758,722 +0.87(+2.20%)
Sep 11, 2017 39.90 40.80 39.42 39.47 816,245 -0.11(-0.29%)
Sep 08, 2017 38.87 39.61 38.79 39.59 908,338 +0.72(+1.85%)
Sep 07, 2017 39.92 40.10 38.66 38.87 1,100,576 -0.84(-2.12%)
Sep 06, 2017 41.24 41.24 39.45 39.71 1,176,934 -1.42(-3.45%)
Sep 05, 2017 42.07 42.41 41.07 41.13 627,413 -0.95(-2.25%)
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.