Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.97 32.28 31.53 32.24 633,080 +0.36(+1.14%)
May 30, 2017 31.59 32.02 31.53 31.88 742,254 +0.16(+0.50%)
May 26, 2017 31.46 31.72 31.17 31.72 701,605 +0.34(+1.07%)
May 25, 2017 31.10 31.58 30.96 31.38 697,705 +0.61(+1.98%)
May 24, 2017 30.38 30.89 30.04 30.77 470,751 +0.43(+1.43%)
May 23, 2017 30.77 30.96 30.33 30.34 446,826 -0.39(-1.26%)
May 22, 2017 30.60 30.86 30.40 30.73 423,759 +0.20(+0.66%)
May 19, 2017 31.01 31.09 30.53 30.53 475,960 -0.33(-1.06%)
May 18, 2017 30.96 31.18 30.71 30.85 1,071,147 -0.10(-0.31%)
May 17, 2017 30.92 31.21 30.40 30.95 824,344 +0.03(+0.09%)
May 16, 2017 30.70 31.05 30.28 30.92 675,869 +0.16(+0.52%)
May 15, 2017 30.90 31.22 30.64 30.77 423,038 -0.13(-0.43%)
May 12, 2017 30.90 31.11 30.62 30.90 571,544 -0.16(-0.51%)
May 11, 2017 31.73 31.90 31.04 31.06 1,093,845 -0.94(-2.95%)
May 10, 2017 31.94 32.14 31.54 32.00 693,357 +0.05(+0.17%)
May 09, 2017 31.88 32.19 31.75 31.95 486,913 +0.08(+0.25%)
May 08, 2017 32.24 32.52 31.78 31.87 601,923 -0.26(-0.80%)
May 05, 2017 32.20 32.24 31.82 32.13 848,586 +0.01(+0.03%)
May 04, 2017 32.99 33.07 32.06 32.12 1,061,433 -0.82(-2.49%)
May 03, 2017 32.72 33.26 32.55 32.94 834,328 +0.14(+0.43%)
May 02, 2017 32.19 33.14 31.90 32.80 1,671,553 +0.36(+1.12%)
May 01, 2017 32.13 32.90 31.88 32.43 1,879,488 +0.71(+2.23%)
Apr 28, 2017 30.02 31.85 29.89 31.73 4,027,031 +3.38(+11.93%)
Apr 27, 2017 28.22 28.41 27.85 28.35 968,841 +0.08(+0.28%)
Apr 26, 2017 27.91 28.49 27.88 28.27 684,303 +0.45(+1.62%)
Apr 25, 2017 27.88 27.97 27.52 27.82 525,439 +0.09(+0.32%)
Apr 24, 2017 27.53 27.88 27.36 27.73 571,161 +0.62(+2.28%)
Apr 21, 2017 27.17 27.29 26.60 27.11 721,924 -0.25(-0.90%)
Apr 20, 2017 26.91 27.60 26.91 27.36 622,505 +0.69(+2.58%)
Apr 19, 2017 26.70 26.91 26.48 26.67 657,674 +0.04(+0.17%)
Apr 18, 2017 26.83 27.23 26.46 26.63 568,131 -0.19(-0.69%)
Apr 17, 2017 26.97 27.01 26.61 26.81 462,738 -0.04(-0.13%)
Apr 13, 2017 27.10 27.32 26.78 26.85 498,028 -0.31(-1.14%)
Apr 12, 2017 27.26 27.44 27.09 27.16 568,893 -0.11(-0.42%)
Apr 11, 2017 26.95 27.48 26.89 27.27 553,357 +0.32(+1.18%)
Apr 10, 2017 27.16 27.43 26.63 26.95 734,477 +0.12(+0.46%)
Apr 07, 2017 26.51 26.97 26.22 26.83 907,978 +0.32(+1.20%)
Apr 06, 2017 26.30 26.70 26.25 26.51 601,652 +0.41(+1.59%)
Apr 05, 2017 26.11 26.53 26.03 26.10 677,830 +0.07(+0.27%)
Apr 04, 2017 25.82 26.10 25.65 26.03 767,250 +0.20(+0.79%)
Apr 03, 2017 26.26 26.26 25.73 25.82 538,000 -0.43(-1.65%)
Mar 31, 2017 26.33 26.48 26.19 26.25 564,988 -0.10(-0.37%)
Mar 30, 2017 25.77 26.40 25.77 26.35 526,468 +0.49(+1.88%)
Mar 29, 2017 25.59 25.88 25.57 25.87 469,057 +0.23(+0.90%)
Mar 28, 2017 25.35 25.73 25.21 25.64 522,095 +0.19(+0.76%)
Mar 27, 2017 24.82 25.50 24.82 25.44 460,866 +0.10(+0.38%)
Mar 24, 2017 25.27 25.48 25.27 25.35 390,032 +0.02(+0.07%)
Mar 23, 2017 25.23 25.57 25.18 25.33 668,451 +0.05(+0.21%)
Mar 22, 2017 24.92 25.29 24.82 25.27 1,081,291 +0.29(+1.17%)
Mar 21, 2017 25.99 25.99 24.97 24.98 959,275 -0.92(-3.54%)
Mar 20, 2017 26.48 26.53 25.83 25.90 649,576 -0.64(-2.43%)
Mar 17, 2017 26.53 26.87 26.30 26.55 1,098,891 +0.02(+0.07%)
Mar 16, 2017 26.09 26.83 25.95 26.53 1,100,492 +0.50(+1.93%)
Mar 15, 2017 25.52 26.24 25.43 26.03 1,118,259 +0.56(+2.22%)
Mar 14, 2017 25.07 25.56 24.85 25.46 785,534 +0.39(+1.55%)
Mar 13, 2017 25.08 24.57 25.07 897,146 +0.34(+1.39%)
Mar 10, 2017 24.22 24.96 24.22 24.73 758,455 +0.50(+2.08%)
Mar 09, 2017 24.30 24.61 24.21 24.22 547,484 -0.20(-0.83%)
Mar 08, 2017 24.07 24.60 23.97 24.43 764,496 +0.42(+1.77%)
Mar 07, 2017 24.19 24.36 23.92 24.00 559,482 -0.18(-0.73%)
Mar 06, 2017 24.57 24.57 24.12 24.18 787,785 -0.50(-2.04%)
Mar 03, 2017 24.77 25.13 24.51 24.68 569,385 -0.22(-0.89%)
Mar 02, 2017 24.47 25.06 24.47 24.90 545,230 +0.41(+1.69%)
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.