Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.59 34.68 34.29 34.48 822,639 -0.12(-0.33%)
Jun 29, 2017 35.57 35.58 33.95 34.59 1,169,077 -0.97(-2.72%)
Jun 28, 2017 34.73 35.68 34.57 35.56 1,327,866 +0.84(+2.43%)
Jun 27, 2017 34.34 35.03 34.34 34.71 696,310 +0.36(+1.06%)
Jun 26, 2017 34.17 34.42 34.04 34.35 678,681 +0.23(+0.68%)
Jun 23, 2017 34.13 34.48 33.85 34.12 1,137,979 -0.06(-0.19%)
Jun 22, 2017 33.92 34.40 33.67 34.18 684,150 -0.05(-0.16%)
Jun 21, 2017 33.98 34.45 33.68 34.24 878,240 +0.20(+0.60%)
Jun 20, 2017 34.73 34.73 33.97 34.03 494,740 -0.78(-2.24%)
Jun 19, 2017 35.11 35.11 34.35 34.81 499,817 -0.10(-0.28%)
Jun 16, 2017 34.18 34.92 33.95 34.91 1,027,907 +0.48(+1.39%)
Jun 15, 2017 34.47 34.85 34.26 34.43 405,626 -0.29(-0.84%)
Jun 14, 2017 34.97 34.97 34.33 34.73 497,970 -0.29(-0.83%)
Jun 13, 2017 35.46 35.51 34.71 35.02 587,667 -0.32(-0.90%)
Jun 12, 2017 35.09 35.56 34.83 35.34 944,030 +0.36(+1.04%)
Jun 09, 2017 35.16 35.34 34.79 34.97 675,398 -0.04(-0.10%)
Jun 08, 2017 35.38 35.72 34.92 35.01 1,062,838 -0.08(-0.23%)
Jun 07, 2017 34.00 35.19 33.90 35.09 1,238,130 +1.07(+3.15%)
Jun 06, 2017 34.18 34.46 33.75 34.02 502,167 -0.44(-1.28%)
Jun 05, 2017 34.75 34.75 33.96 34.46 810,104 -0.21(-0.61%)
Jun 02, 2017 33.67 34.97 33.26 34.67 1,350,972 +0.92(+2.73%)
Jun 01, 2017 32.40 33.76 32.14 33.75 1,526,006 +1.41(+4.35%)
May 31, 2017 32.07 32.38 31.63 32.34 631,072 +0.36(+1.14%)
May 30, 2017 31.69 32.13 31.63 31.98 739,900 +0.16(+0.50%)
May 26, 2017 31.56 31.82 31.27 31.82 699,380 +0.34(+1.07%)
May 25, 2017 31.20 31.68 31.06 31.48 695,492 +0.61(+1.98%)
May 24, 2017 30.47 30.99 30.13 30.87 469,258 +0.43(+1.43%)
May 23, 2017 30.87 31.06 30.43 30.44 445,409 -0.39(-1.26%)
May 22, 2017 30.70 30.96 30.50 30.83 422,415 +0.20(+0.67%)
May 19, 2017 31.11 31.19 30.62 30.62 474,451 -0.33(-1.06%)
May 18, 2017 31.06 31.28 30.81 30.95 1,067,749 -0.10(-0.31%)
May 17, 2017 31.02 31.31 30.50 31.05 821,729 +0.03(+0.09%)
May 16, 2017 30.79 31.15 30.38 31.02 673,726 +0.16(+0.52%)
May 15, 2017 31.00 31.32 30.74 30.86 421,696 -0.13(-0.43%)
May 12, 2017 31.00 31.21 30.71 31.00 569,731 -0.16(-0.51%)
May 11, 2017 31.83 32.00 31.14 31.16 1,090,375 -0.95(-2.95%)
May 10, 2017 32.04 32.25 31.64 32.10 691,158 +0.05(+0.17%)
May 09, 2017 31.98 32.29 31.85 32.05 485,368 +0.08(+0.25%)
May 08, 2017 32.34 32.63 31.88 31.97 600,013 -0.26(-0.80%)
May 05, 2017 32.31 32.34 31.92 32.23 845,895 +0.01(+0.03%)
May 04, 2017 33.10 33.17 32.17 32.22 1,058,066 -0.82(-2.49%)
May 03, 2017 32.82 33.36 32.65 33.04 831,682 +0.14(+0.43%)
May 02, 2017 32.29 33.25 32.00 32.90 1,666,251 +0.36(+1.12%)
May 01, 2017 32.24 33.01 31.98 32.54 1,873,527 +0.71(+2.23%)
Apr 28, 2017 30.11 31.95 29.99 31.83 4,014,258 +3.39(+11.93%)
Apr 27, 2017 28.31 28.50 27.94 28.44 965,768 +0.08(+0.28%)
Apr 26, 2017 27.99 28.58 27.97 28.36 682,132 +0.45(+1.62%)
Apr 25, 2017 27.97 28.06 27.61 27.91 523,772 +0.09(+0.32%)
Apr 24, 2017 27.62 27.97 27.45 27.82 569,349 +0.62(+2.28%)
Apr 21, 2017 27.26 27.37 26.69 27.20 719,634 -0.25(-0.90%)
Apr 20, 2017 26.99 27.68 26.99 27.45 620,530 +0.69(+2.58%)
Apr 19, 2017 26.78 26.99 26.57 26.75 655,588 +0.04(+0.17%)
Apr 18, 2017 26.91 27.31 26.54 26.71 566,329 -0.19(-0.69%)
Apr 17, 2017 27.06 27.09 26.69 26.90 461,270 -0.04(-0.13%)
Apr 13, 2017 27.19 27.41 26.87 26.93 496,449 -0.31(-1.14%)
Apr 12, 2017 27.35 27.53 27.18 27.24 567,089 -0.12(-0.42%)
Apr 11, 2017 27.04 27.57 26.98 27.36 551,602 +0.32(+1.18%)
Apr 10, 2017 27.25 27.52 26.72 27.04 732,147 +0.12(+0.46%)
Apr 07, 2017 26.60 27.06 26.30 26.91 905,098 +0.32(+1.20%)
Apr 06, 2017 26.38 26.78 26.33 26.60 599,744 +0.42(+1.59%)
Apr 05, 2017 26.20 26.61 26.12 26.18 675,680 +0.07(+0.27%)
Apr 04, 2017 25.90 26.18 25.73 26.11 764,817 +0.20(+0.79%)
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.