Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.97 31.81 29.85 31.68 4,032,546 +3.38(+11.93%)
Apr 27, 2017 28.18 28.37 27.81 28.31 970,168 +0.08(+0.28%)
Apr 26, 2017 27.87 28.45 27.84 28.23 685,240 +0.45(+1.62%)
Apr 25, 2017 27.84 27.93 27.48 27.78 526,158 +0.09(+0.32%)
Apr 24, 2017 27.50 27.84 27.33 27.69 571,943 +0.62(+2.28%)
Apr 21, 2017 27.14 27.25 26.57 27.07 722,912 -0.25(-0.90%)
Apr 20, 2017 26.87 27.56 26.87 27.32 623,357 +0.69(+2.58%)
Apr 19, 2017 26.66 26.87 26.45 26.63 658,575 +0.04(+0.17%)
Apr 18, 2017 26.79 27.19 26.42 26.59 568,909 -0.19(-0.69%)
Apr 17, 2017 26.93 26.97 26.57 26.77 463,371 -0.04(-0.13%)
Apr 13, 2017 27.07 27.29 26.75 26.81 498,710 -0.31(-1.14%)
Apr 12, 2017 27.22 27.40 27.06 27.12 569,672 -0.11(-0.42%)
Apr 11, 2017 26.92 27.44 26.85 27.23 554,115 +0.32(+1.18%)
Apr 10, 2017 27.13 27.39 26.60 26.92 735,483 +0.12(+0.46%)
Apr 07, 2017 26.47 26.93 26.18 26.79 909,222 +0.32(+1.20%)
Apr 06, 2017 26.26 26.66 26.21 26.47 602,476 +0.41(+1.59%)
Apr 05, 2017 26.08 26.49 26.00 26.06 678,759 +0.07(+0.27%)
Apr 04, 2017 25.79 26.06 25.61 25.99 768,301 +0.20(+0.79%)
Apr 03, 2017 26.23 26.23 25.70 25.79 538,736 -0.43(-1.65%)
Mar 31, 2017 26.29 26.45 26.16 26.22 565,762 -0.10(-0.37%)
Mar 30, 2017 25.73 26.36 25.73 26.32 527,189 +0.48(+1.88%)
Mar 29, 2017 25.56 25.85 25.54 25.83 469,700 +0.23(+0.90%)
Mar 28, 2017 25.32 25.70 25.18 25.60 522,810 +0.19(+0.76%)
Mar 27, 2017 24.79 25.46 24.79 25.41 461,497 +0.10(+0.38%)
Mar 24, 2017 25.23 25.44 25.23 25.31 390,566 +0.02(+0.07%)
Mar 23, 2017 25.20 25.54 25.14 25.29 669,367 +0.05(+0.21%)
Mar 22, 2017 24.89 25.26 24.79 25.24 1,082,772 +0.29(+1.17%)
Mar 21, 2017 25.95 25.95 24.93 24.95 960,588 -0.92(-3.54%)
Mar 20, 2017 26.45 26.49 25.79 25.87 650,466 -0.64(-2.43%)
Mar 17, 2017 26.49 26.84 26.26 26.51 1,100,396 +0.02(+0.07%)
Mar 16, 2017 26.05 26.79 25.91 26.49 1,101,999 +0.50(+1.93%)
Mar 15, 2017 25.49 26.20 25.40 25.99 1,119,790 +0.56(+2.22%)
Mar 14, 2017 25.04 25.52 24.81 25.43 786,610 +0.39(+1.55%)
Mar 13, 2017 25.05 24.54 25.04 898,374 +0.34(+1.39%)
Mar 10, 2017 24.19 24.92 24.19 24.69 759,493 +0.50(+2.08%)
Mar 09, 2017 24.27 24.58 24.17 24.19 548,234 -0.20(-0.83%)
Mar 08, 2017 24.04 24.56 23.94 24.39 765,543 +0.42(+1.77%)
Mar 07, 2017 24.16 24.32 23.88 23.97 560,248 -0.18(-0.73%)
Mar 06, 2017 24.54 24.54 24.09 24.15 788,864 -0.50(-2.04%)
Mar 03, 2017 24.74 25.10 24.47 24.65 570,164 -0.22(-0.89%)
Mar 02, 2017 24.44 25.03 24.44 24.87 545,977 +0.41(+1.69%)
Mar 01, 2017 24.24 24.98 24.21 24.46 1,199,808 +0.41(+1.69%)
Feb 28, 2017 23.94 24.10 23.55 24.05 1,003,696 -0.05(-0.22%)
Feb 27, 2017 23.89 24.17 23.79 24.10 610,504 +0.14(+0.59%)
Feb 24, 2017 23.73 24.32 23.42 23.96 614,000 +0.23(+0.97%)
Feb 23, 2017 23.96 24.00 23.60 23.73 752,871 -0.12(-0.52%)
Feb 22, 2017 23.76 24.01 23.46 23.86 823,129 +0.06(+0.26%)
Feb 21, 2017 23.96 24.12 23.31 23.79 1,818,384 +0.05(+0.22%)
Feb 17, 2017 23.74 23.74 23.74 0 -2.28(-8.77%)
Feb 16, 2017 25.93 26.25 25.78 26.02 1,012,521 +0.05(+0.20%)
Feb 15, 2017 25.80 26.20 25.67 25.97 1,161,107 +0.04(+0.17%)
Feb 14, 2017 25.75 26.27 25.75 25.93 844,557 -0.09(-0.34%)
Feb 13, 2017 26.56 26.87 25.97 26.02 662,083 -0.48(-1.80%)
Feb 10, 2017 26.63 26.75 26.17 26.49 552,920 +0.07(+0.27%)
Feb 09, 2017 26.25 26.81 26.24 26.42 733,865 +0.24(+0.91%)
Feb 08, 2017 26.20 26.34 25.83 26.18 930,380 +0.00(+0.00%)
Feb 07, 2017 26.40 26.71 25.93 26.18 468,201 -0.08(-0.30%)
Feb 06, 2017 26.37 26.55 26.00 26.26 1,021,178 -0.12(-0.47%)
Feb 03, 2017 27.16 27.29 26.27 26.39 1,075,629 -0.64(-2.38%)
Feb 02, 2017 27.15 27.52 26.89 27.03 808,838 -0.12(-0.45%)
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.