Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.84 19.74 19.74 19.74 622,956 -0.14(-0.71%)
Dec 30, 2015 20.11 20.31 19.88 19.88 425,769 -0.31(-1.53%)
Dec 29, 2015 19.97 20.31 19.97 20.19 645,377 +0.30(+1.51%)
Dec 28, 2015 20.12 20.23 19.68 19.89 505,464 -0.33(-1.61%)
Dec 24, 2015 20.21 20.22 20.22 20.22 217,217 -0.01(-0.04%)
Dec 23, 2015 19.94 20.44 19.70 20.22 629,908 +0.32(+1.59%)
Dec 22, 2015 19.99 20.12 19.68 19.91 962,475 -0.12(-0.62%)
Dec 21, 2015 19.54 20.15 19.45 20.03 1,399,411 +0.56(+2.90%)
Dec 18, 2015 19.46 19.62 19.22 19.47 2,535,931 -0.11(-0.54%)
Dec 17, 2015 20.14 20.26 19.24 19.57 1,190,007 -0.57(-2.84%)
Dec 16, 2015 19.89 20.24 19.84 20.14 705,270 +0.35(+1.78%)
Dec 15, 2015 19.30 20.01 19.17 19.79 1,029,686 +0.63(+3.27%)
Dec 14, 2015 19.58 19.65 18.80 19.17 1,217,487 -0.46(-2.34%)
Dec 11, 2015 19.70 20.01 19.60 19.62 996,814 -0.29(-1.46%)
Dec 10, 2015 19.97 20.23 19.59 19.92 1,481,550 +0.02(+0.09%)
Dec 09, 2015 20.42 20.67 19.84 19.90 758,724 -0.53(-2.59%)
Dec 08, 2015 20.56 20.77 20.38 20.43 622,678 -0.36(-1.74%)
Dec 07, 2015 21.66 21.67 20.71 20.79 795,392 -0.88(-4.07%)
Dec 04, 2015 21.30 21.71 21.23 21.67 481,997 +0.38(+1.78%)
Dec 03, 2015 21.58 21.95 21.18 21.29 1,073,795 -0.19(-0.90%)
Dec 02, 2015 21.63 21.80 21.46 21.48 1,053,820 -0.11(-0.53%)
Dec 01, 2015 21.53 21.82 21.40 21.60 1,002,456 +0.20(+0.95%)
Nov 30, 2015 21.68 21.68 21.31 21.40 765,579 -0.36(-1.66%)
Nov 27, 2015 21.82 21.94 21.61 21.76 380,639 -0.14(-0.64%)
Nov 25, 2015 21.65 21.90 21.90 21.90 553,764 +0.19(+0.89%)
Nov 24, 2015 20.81 21.85 20.58 21.71 846,449 +0.69(+3.27%)
Nov 23, 2015 20.96 21.20 20.77 21.02 543,109 +0.12(+0.59%)
Nov 20, 2015 20.95 21.01 20.64 20.89 435,489 +0.13(+0.64%)
Nov 19, 2015 20.87 20.93 20.65 20.76 434,424 -0.19(-0.88%)
Nov 18, 2015 20.59 21.02 20.39 20.95 671,316 +0.15(+0.72%)
Nov 17, 2015 21.43 21.63 20.67 20.80 959,700 -0.45(-2.12%)
Nov 16, 2015 21.11 21.34 20.81 21.25 958,051 +0.11(+0.54%)
Nov 13, 2015 21.18 21.48 20.88 21.13 683,695 -0.34(-1.60%)
Nov 12, 2015 21.56 21.72 21.23 21.48 812,277 -0.41(-1.89%)
Nov 11, 2015 22.10 22.13 21.55 21.89 1,068,434 -0.24(-1.08%)
Nov 10, 2015 21.86 22.20 21.76 22.13 1,712,377 +0.23(+1.05%)
Nov 09, 2015 22.08 22.17 21.74 21.90 849,931 -0.26(-1.19%)
Nov 06, 2015 22.46 22.50 21.73 22.16 1,346,014 -0.43(-1.91%)
Nov 05, 2015 22.92 23.06 22.50 22.60 907,203 -0.39(-1.69%)
Nov 04, 2015 22.95 23.09 22.79 22.98 1,400,056 +0.00(+0.00%)
Nov 03, 2015 22.30 23.13 22.25 22.98 3,091,587 +0.60(+2.68%)
Nov 02, 2015 21.86 22.63 21.11 22.38 3,612,270 +0.63(+2.92%)
Oct 30, 2015 22.33 23.29 20.93 21.75 10,407,952 -7.83(-26.47%)
Oct 29, 2015 30.37 30.75 29.17 29.58 1,590,171 -1.29(-4.17%)
Oct 28, 2015 30.31 31.29 30.30 30.86 1,036,229 +0.74(+2.46%)
Oct 27, 2015 31.78 31.98 29.65 30.12 2,963,478 -2.84(-8.61%)
Oct 26, 2015 32.56 33.17 32.50 32.96 468,283 +0.44(+1.36%)
Oct 23, 2015 33.79 33.92 32.29 32.52 927,321 -0.87(-2.61%)
Oct 22, 2015 33.67 33.80 33.15 33.40 487,509 -0.10(-0.29%)
Oct 21, 2015 34.07 34.25 33.44 33.49 270,528 -0.44(-1.30%)
Oct 20, 2015 33.97 34.16 33.73 33.93 322,987 +0.05(+0.16%)
Oct 19, 2015 33.90 34.18 33.66 33.88 395,774 -0.04(-0.13%)
Oct 16, 2015 33.50 34.05 33.29 33.92 518,570 +0.42(+1.26%)
Oct 15, 2015 33.61 33.69 33.04 33.50 712,414 -0.02(-0.05%)
Oct 14, 2015 34.78 34.86 33.36 33.52 583,714 -1.24(-3.58%)
Oct 13, 2015 35.48 35.59 34.74 34.76 493,268 -0.91(-2.55%)
Oct 12, 2015 35.59 35.93 35.28 35.67 324,048 +0.11(+0.32%)
Oct 09, 2015 35.40 35.97 35.23 35.55 679,410 +0.26(+0.72%)
Oct 08, 2015 34.31 35.65 34.22 35.30 990,896 +1.14(+3.33%)
Oct 07, 2015 33.79 34.45 33.61 34.16 1,044,049 +0.58(+1.73%)
Oct 06, 2015 33.08 33.69 32.99 33.58 587,593 +0.41(+1.25%)
Oct 05, 2015 32.57 33.24 32.42 33.17 545,605 +0.88(+2.73%)
Oct 02, 2015 31.69 32.28 31.26 32.28 1,067,654 +0.26(+0.83%)
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.