Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 +0.82 (+5.51%)
Streaming Delayed Price Updated: 12:08 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.17 28.34 28.03 28.10 527,921 -0.10(-0.37%)
Mar 30, 2017 27.58 28.25 27.58 28.20 491,928 +0.52(+1.88%)
Mar 29, 2017 27.39 27.70 27.37 27.68 438,284 +0.25(+0.90%)
Mar 28, 2017 27.13 27.54 26.98 27.44 487,841 +0.21(+0.76%)
Mar 27, 2017 26.57 27.29 26.57 27.23 430,630 +0.10(+0.38%)
Mar 24, 2017 27.04 27.27 27.04 27.13 364,443 +0.02(+0.07%)
Mar 23, 2017 27.00 27.37 26.95 27.11 624,596 +0.06(+0.21%)
Mar 22, 2017 26.67 27.07 26.57 27.05 1,010,350 +0.31(+1.17%)
Mar 21, 2017 27.81 27.81 26.72 26.74 896,339 -0.98(-3.54%)
Mar 20, 2017 28.34 28.39 27.64 27.72 606,959 -0.69(-2.43%)
Mar 17, 2017 28.39 28.76 28.15 28.41 1,026,796 +0.02(+0.07%)
Mar 16, 2017 27.92 28.71 27.77 28.39 1,028,291 +0.54(+1.93%)
Mar 15, 2017 27.31 28.08 27.22 27.85 1,044,893 +0.60(+2.22%)
Mar 14, 2017 26.83 27.35 26.59 27.25 733,997 +0.42(+1.55%)
Mar 13, 2017 26.84 26.29 26.83 838,286 +0.39(+1.49%)
Mar 10, 2017 25.90 26.68 25.90 26.44 709,391 +0.54(+2.08%)
Mar 09, 2017 25.98 26.32 25.88 25.90 512,068 -0.22(-0.83%)
Mar 08, 2017 25.74 26.30 25.63 26.12 715,041 +0.45(+1.77%)
Mar 07, 2017 25.86 26.04 25.57 25.66 523,290 -0.19(-0.73%)
Mar 06, 2017 26.27 26.27 25.79 25.85 736,824 -0.54(-2.04%)
Mar 03, 2017 26.48 26.87 26.20 26.39 532,551 -0.24(-0.89%)
Mar 02, 2017 26.16 26.80 26.16 26.63 509,959 +0.44(+1.69%)
Mar 01, 2017 25.96 26.74 25.92 26.18 1,120,659 +0.43(+1.69%)
Feb 28, 2017 25.64 25.81 25.21 25.75 937,484 -0.06(-0.22%)
Feb 27, 2017 25.58 25.88 25.48 25.81 570,230 +0.15(+0.59%)
Feb 24, 2017 25.41 26.04 25.07 25.65 573,496 +0.25(+0.97%)
Feb 23, 2017 25.65 25.69 25.27 25.41 703,206 -0.13(-0.52%)
Feb 22, 2017 25.44 25.70 25.12 25.54 768,828 +0.07(+0.26%)
Feb 21, 2017 25.65 25.82 24.95 25.48 1,698,428 +0.06(+0.22%)
Feb 17, 2017 25.42 25.42 25.42 0 -2.44(-8.77%)
Feb 16, 2017 27.76 28.10 27.60 27.86 945,727 +0.06(+0.20%)
Feb 15, 2017 27.62 28.05 27.49 27.81 1,084,511 +0.05(+0.17%)
Feb 14, 2017 27.57 28.13 27.57 27.76 788,843 -0.09(-0.34%)
Feb 13, 2017 28.44 28.77 27.81 27.85 618,407 -0.51(-1.80%)
Feb 10, 2017 28.51 28.64 28.01 28.36 516,444 +0.08(+0.27%)
Feb 09, 2017 28.10 28.70 28.09 28.29 685,453 +0.25(+0.91%)
Feb 08, 2017 28.05 28.20 27.66 28.03 869,004 +0.00(+0.00%)
Feb 07, 2017 28.26 28.60 27.76 28.03 437,315 -0.08(-0.30%)
Feb 06, 2017 28.23 28.42 27.83 28.12 953,813 -0.13(-0.47%)
Feb 03, 2017 29.08 29.21 28.13 28.25 1,004,671 -0.69(-2.38%)
Feb 02, 2017 29.07 29.47 28.79 28.94 755,480 -0.13(-0.45%)
Feb 01, 2017 29.32 29.77 28.97 29.07 514,987 -0.13(-0.45%)
Jan 31, 2017 28.67 29.24 28.56 29.20 648,539 +0.25(+0.88%)
Jan 30, 2017 28.92 29.15 28.67 28.95 382,504 +0.12(+0.43%)
Jan 27, 2017 29.26 29.26 28.61 28.83 646,457 -0.39(-1.32%)
Jan 26, 2017 29.59 29.80 29.19 29.21 483,349 -0.56(-1.87%)
Jan 25, 2017 30.05 30.41 29.66 29.77 478,788 +0.04(+0.13%)
Jan 24, 2017 29.02 29.79 29.02 29.73 637,123 +0.80(+2.77%)
Jan 23, 2017 28.46 29.00 28.17 28.93 504,730 +0.32(+1.12%)
Jan 20, 2017 28.00 28.90 28.00 28.61 1,294,508 +1.06(+3.84%)
Jan 19, 2017 28.33 28.96 27.28 27.55 2,572,874 -2.94(-9.66%)
Jan 18, 2017 30.23 30.68 29.88 30.50 500,330 +0.27(+0.91%)
Jan 17, 2017 30.20 30.80 30.11 30.22 562,722 -0.03(-0.09%)
Jan 13, 2017 30.25 30.25 30.25 0 -0.34(-1.11%)
Jan 12, 2017 30.89 30.89 30.22 30.59 711,618 -0.08(-0.28%)
Jan 11, 2017 30.63 30.81 29.85 30.68 1,342,694 +0.06(+0.18%)
Jan 10, 2017 29.79 31.03 29.72 30.62 1,043,043 +1.12(+3.81%)
Jan 09, 2017 29.07 29.71 28.85 29.50 702,004 +0.37(+1.26%)
Jan 06, 2017 29.71 29.72 29.11 29.13 730,519 -0.42(-1.44%)
Jan 05, 2017 30.31 30.31 29.07 29.55 532,927 -1.19(-3.87%)
Jan 04, 2017 30.38 30.89 30.30 30.74 615,566 +0.63(+2.10%)
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.