Aarons Holdings Company (NY: AAN )

11.58 -0.27 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 40.26 40.45 38.73 39.07 1,013,413 -1.00(-2.50%)
Jan 30, 2018 39.55 40.29 39.55 40.07 606,274 +0.16(+0.41%)
Jan 29, 2018 40.61 40.70 39.73 39.91 375,147 -0.85(-2.09%)
Jan 26, 2018 40.00 40.77 39.65 40.76 458,415 +1.00(+2.52%)
Jan 25, 2018 39.94 40.29 39.33 39.76 616,136 -0.11(-0.26%)
Jan 24, 2018 39.36 40.46 39.29 39.86 848,688 -0.37(-0.93%)
Jan 23, 2018 40.42 40.42 39.64 40.24 436,087 -0.17(-0.43%)
Jan 22, 2018 40.21 40.58 39.63 40.41 545,883 +0.20(+0.50%)
Jan 19, 2018 38.79 40.26 38.79 40.21 582,225 +1.33(+3.42%)
Jan 18, 2018 38.62 38.95 38.18 38.88 796,545 +0.28(+0.72%)
Jan 17, 2018 39.63 39.71 38.59 38.60 821,054 -0.96(-2.42%)
Jan 16, 2018 39.69 40.63 39.26 39.56 642,042 +0.26(+0.66%)
Jan 12, 2018 39.30 39.30 39.30 0 +0.01(+0.02%)
Jan 11, 2018 37.42 39.47 37.31 39.29 929,444 +1.88(+5.03%)
Jan 10, 2018 38.31 38.31 37.34 37.41 964,537 -0.62(-1.63%)
Jan 09, 2018 39.00 39.08 37.82 38.03 1,165,454 -0.88(-2.26%)
Jan 08, 2018 38.06 38.99 37.88 38.91 630,996 +0.75(+1.95%)
Jan 05, 2018 38.08 38.27 37.80 38.16 491,871 +0.11(+0.28%)
Jan 04, 2018 38.20 38.47 37.55 38.06 581,681 +0.15(+0.40%)
Jan 03, 2018 37.68 38.59 37.49 37.90 736,149 +0.19(+0.51%)
Jan 02, 2018 38.04 38.31 37.36 37.71 948,209 -0.36(-0.95%)
Dec 29, 2017 38.08 38.08 38.08 0 -0.37(-0.97%)
Dec 28, 2017 38.72 38.72 38.23 38.45 455,976 -0.34(-0.89%)
Dec 27, 2017 38.80 38.92 38.35 38.79 431,423 +0.23(+0.59%)
Dec 26, 2017 38.36 38.74 38.20 38.56 569,334 +0.10(+0.25%)
Dec 22, 2017 38.81 38.81 38.21 38.47 843,746 -0.28(-0.72%)
Dec 21, 2017 38.37 38.96 38.20 38.75 751,412 +0.38(+1.00%)
Dec 20, 2017 39.07 39.17 38.35 38.36 1,513,472 -0.54(-1.38%)
Dec 19, 2017 37.23 39.15 36.79 38.90 1,726,942 +2.32(+6.35%)
Dec 18, 2017 35.72 36.83 35.72 36.58 760,892 +1.29(+3.66%)
Dec 15, 2017 34.53 35.77 34.53 35.29 1,848,022 +0.88(+2.55%)
Dec 14, 2017 35.76 36.12 34.03 34.41 1,030,199 -1.46(-4.08%)
Dec 13, 2017 34.50 36.35 34.29 35.87 897,090 +1.45(+4.22%)
Dec 12, 2017 35.28 35.49 34.39 34.42 1,514,029 -0.98(-2.78%)
Dec 11, 2017 37.04 37.04 35.06 35.40 1,007,580 -1.81(-4.87%)
Dec 08, 2017 36.79 37.47 36.58 37.22 1,139,807 +0.00(+0.00%)
Dec 07, 2017 36.12 37.12 36.12 1,207,116 +0.00(+0.00%)
Dec 06, 2017 35.67 36.52 35.43 36.01 928,293 +0.20(+0.56%)
Dec 05, 2017 35.97 36.28 35.45 35.81 860,411 -0.13(-0.37%)
Dec 04, 2017 37.95 38.16 35.80 35.95 1,160,243 -1.47(-3.93%)
Dec 01, 2017 35.93 37.42 35.93 37.42 1,616,438 +1.40(+3.90%)
Nov 30, 2017 36.39 36.75 35.94 36.01 839,092 -0.27(-0.74%)
Nov 29, 2017 36.98 37.22 35.95 36.28 1,153,946 +0.95(+2.68%)
Nov 28, 2017 34.12 35.40 34.12 35.33 773,546 +1.37(+4.05%)
Nov 27, 2017 33.92 34.38 33.74 33.96 744,408 +0.11(+0.34%)
Nov 24, 2017 34.21 34.39 33.81 33.85 166,473 -0.14(-0.42%)
Nov 22, 2017 34.40 34.66 33.95 33.99 628,956 -0.57(-1.66%)
Nov 21, 2017 34.85 34.95 34.28 34.56 865,611 -0.52(-1.47%)
Nov 20, 2017 34.92 35.18 34.43 35.08 1,121,535 +0.27(+0.77%)
Nov 17, 2017 34.66 35.02 34.66 34.81 848,509 -0.04(-0.11%)
Nov 16, 2017 34.19 34.90 34.03 34.85 593,778 +0.67(+1.96%)
Nov 15, 2017 33.81 34.28 33.57 34.18 886,811 +0.04(+0.11%)
Nov 14, 2017 33.87 34.59 33.87 34.14 788,625 +0.22(+0.65%)
Nov 13, 2017 34.95 34.96 33.65 33.92 1,052,973 -1.01(-2.90%)
Nov 10, 2017 35.90 36.34 34.62 34.93 1,272,581 +0.93(+2.72%)
Nov 09, 2017 34.06 34.24 33.63 34.01 1,026,419 -0.35(-1.03%)
Nov 08, 2017 33.90 34.46 33.22 34.36 1,893,844 +1.48(+4.50%)
Nov 07, 2017 34.10 34.10 32.74 32.88 1,204,315 -1.10(-3.23%)
Nov 06, 2017 34.64 34.91 33.96 33.98 1,078,324 -0.80(-2.31%)
Nov 03, 2017 34.24 35.25 34.02 34.78 1,498,663 +0.60(+1.76%)
Nov 02, 2017 34.22 34.68 33.60 34.18 1,235,756 -0.12(-0.36%)
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.