Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.87 26.04 25.44 25.98 928,985 -0.06(-0.22%)
Feb 27, 2017 25.81 26.12 25.71 26.04 565,061 +0.15(+0.59%)
Feb 24, 2017 25.64 26.28 25.30 25.89 568,297 +0.25(+0.97%)
Feb 23, 2017 25.89 25.93 25.50 25.64 696,831 -0.13(-0.52%)
Feb 22, 2017 25.67 25.94 25.35 25.77 761,858 +0.07(+0.26%)
Feb 21, 2017 25.89 26.06 25.18 25.71 1,683,031 +0.06(+0.22%)
Feb 17, 2017 25.65 25.65 25.65 0 -2.47(-8.77%)
Feb 16, 2017 28.01 28.36 27.86 28.12 937,153 +0.06(+0.20%)
Feb 15, 2017 27.87 28.31 27.74 28.06 1,074,679 +0.05(+0.17%)
Feb 14, 2017 27.82 28.38 27.82 28.01 781,691 -0.10(-0.34%)
Feb 13, 2017 28.70 29.03 28.06 28.11 612,801 -0.51(-1.80%)
Feb 10, 2017 28.78 28.90 28.27 28.62 511,763 +0.08(+0.27%)
Feb 09, 2017 28.36 28.97 28.35 28.55 679,239 +0.26(+0.91%)
Feb 08, 2017 28.31 28.46 27.91 28.29 861,126 +0.00(+0.00%)
Feb 07, 2017 28.52 28.86 28.01 28.29 433,350 -0.09(-0.30%)
Feb 06, 2017 28.49 28.68 28.09 28.38 945,166 -0.13(-0.47%)
Feb 03, 2017 29.35 29.48 28.38 28.51 995,564 -0.70(-2.38%)
Feb 02, 2017 29.34 29.74 29.05 29.20 748,631 -0.13(-0.45%)
Feb 01, 2017 29.58 30.04 29.23 29.34 510,318 -0.13(-0.45%)
Jan 31, 2017 28.94 29.51 28.82 29.47 642,660 +0.26(+0.88%)
Jan 30, 2017 29.18 29.41 28.93 29.21 379,037 +0.12(+0.43%)
Jan 27, 2017 29.53 29.53 28.87 29.09 640,597 -0.39(-1.32%)
Jan 26, 2017 29.86 30.07 29.46 29.48 478,967 -0.56(-1.87%)
Jan 25, 2017 30.33 30.69 29.93 30.04 474,447 +0.04(+0.13%)
Jan 24, 2017 29.29 30.06 29.29 30.00 631,348 +0.81(+2.77%)
Jan 23, 2017 28.72 29.26 28.43 29.19 500,154 +0.32(+1.12%)
Jan 20, 2017 28.26 29.17 28.26 28.87 1,282,773 +1.07(+3.84%)
Jan 19, 2017 28.58 29.22 27.53 27.80 2,549,550 -2.97(-9.66%)
Jan 18, 2017 30.51 30.96 30.16 30.78 495,794 +0.28(+0.91%)
Jan 17, 2017 30.48 31.08 30.38 30.50 557,621 -0.03(-0.09%)
Jan 13, 2017 30.53 30.53 30.53 0 -0.34(-1.11%)
Jan 12, 2017 31.18 31.18 30.50 30.87 705,167 -0.09(-0.28%)
Jan 11, 2017 30.91 31.09 30.13 30.96 1,330,522 +0.06(+0.19%)
Jan 10, 2017 30.06 31.32 29.99 30.90 1,033,588 +1.13(+3.81%)
Jan 09, 2017 29.34 29.98 29.12 29.77 695,640 +0.37(+1.26%)
Jan 06, 2017 29.98 29.99 29.38 29.39 723,896 -0.43(-1.44%)
Jan 05, 2017 30.58 30.58 29.34 29.82 528,095 -1.20(-3.87%)
Jan 04, 2017 30.66 31.18 30.58 31.02 609,986 +0.64(+2.10%)
Jan 03, 2017 30.86 30.95 29.92 30.38 798,420 -0.09(-0.28%)
Dec 30, 2016 30.47 30.47 30.47 0 -0.06(-0.19%)
Dec 29, 2016 30.53 30.97 30.25 30.53 353,170 +0.05(+0.16%)
Dec 28, 2016 30.73 30.88 30.11 30.48 481,621 -0.27(-0.87%)
Dec 27, 2016 30.69 31.15 30.51 30.75 374,075 +0.06(+0.19%)
Dec 23, 2016 30.69 30.69 30.69 0 +0.09(+0.28%)
Dec 22, 2016 32.13 32.13 30.44 30.60 950,099 -1.61(-5.00%)
Dec 21, 2016 32.45 32.56 32.01 32.21 349,241 -0.14(-0.44%)
Dec 20, 2016 31.90 32.40 31.59 32.36 899,551 +0.67(+2.10%)
Dec 19, 2016 31.36 31.93 31.36 31.69 709,818 +0.47(+1.49%)
Dec 16, 2016 31.55 31.85 30.88 31.22 2,559,317 -0.51(-1.62%)
Dec 15, 2016 31.98 32.59 31.53 31.74 825,014 -0.08(-0.24%)
Dec 14, 2016 31.85 32.01 31.41 31.81 763,553 +0.03(+0.09%)
Dec 13, 2016 31.24 32.03 31.09 31.79 1,094,954 +0.50(+1.58%)
Dec 12, 2016 30.51 31.35 30.22 31.29 855,124 +0.35(+1.14%)
Dec 09, 2016 31.15 31.21 30.61 30.94 1,071,443 -0.06(-0.18%)
Dec 08, 2016 30.64 31.29 30.20 30.99 1,531,638 +0.61(+2.00%)
Dec 07, 2016 28.85 30.45 28.81 30.39 1,053,736 +1.59(+5.52%)
Dec 06, 2016 28.27 28.83 28.07 28.80 714,048 +0.38(+1.34%)
Dec 05, 2016 28.27 28.44 27.99 28.42 470,622 +0.44(+1.56%)
Dec 02, 2016 28.02 28.12 27.78 27.98 519,546 +0.03(+0.10%)
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.