Skip to main content

Aarons Holdings Company (NY: AAN )

15.51 -0.20 (-1.27%)
Streaming Delayed Price Updated: 2:20 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.12 23.12 22.73 22.82 717,889 -0.39(-1.66%)
Nov 27, 2015 23.27 23.40 23.04 23.20 356,928 -0.13(-0.54%)
Nov 25, 2015 23.07 23.33 23.33 23.33 519,791 +0.21(+0.89%)
Nov 24, 2015 22.17 23.27 21.92 23.12 794,520 +0.73(+3.27%)
Nov 23, 2015 22.33 22.59 22.13 22.39 509,790 +0.13(+0.59%)
Nov 20, 2015 22.32 22.38 21.99 22.26 408,773 +0.14(+0.64%)
Nov 19, 2015 22.23 22.30 22.00 22.12 407,773 -0.20(-0.88%)
Nov 18, 2015 21.93 22.39 21.72 22.32 630,132 +0.16(+0.72%)
Nov 17, 2015 22.83 23.04 22.02 22.16 900,824 -0.48(-2.12%)
Nov 16, 2015 22.49 22.73 22.17 22.64 899,276 +0.12(+0.54%)
Nov 13, 2015 22.56 22.88 22.24 22.51 641,752 -0.37(-1.60%)
Nov 12, 2015 22.97 23.14 22.62 22.88 762,445 -0.44(-1.89%)
Nov 11, 2015 23.55 23.57 22.95 23.32 1,002,887 -0.25(-1.08%)
Nov 10, 2015 23.29 23.65 23.18 23.57 1,607,326 +0.24(+1.05%)
Nov 09, 2015 23.52 23.62 23.16 23.33 797,789 -0.28(-1.19%)
Nov 06, 2015 23.93 23.97 23.15 23.61 1,263,438 -0.46(-1.91%)
Nov 05, 2015 24.42 24.57 23.97 24.07 851,547 -0.41(-1.69%)
Nov 04, 2015 24.45 24.60 24.28 24.49 1,314,165 +0.00(+0.00%)
Nov 03, 2015 23.76 24.65 23.71 24.49 2,901,924 +0.64(+2.68%)
Nov 02, 2015 23.29 24.11 22.48 23.85 3,390,663 +0.68(+2.92%)
Oct 30, 2015 23.79 24.81 22.30 23.17 9,769,443 -8.34(-26.47%)
Oct 29, 2015 32.36 32.76 31.08 31.51 1,492,617 -1.37(-4.17%)
Oct 28, 2015 32.29 33.34 32.28 32.88 972,658 +0.79(+2.46%)
Oct 27, 2015 33.86 34.07 31.59 32.09 2,781,673 -3.02(-8.61%)
Oct 26, 2015 34.69 35.34 34.62 35.12 439,555 +0.47(+1.36%)
Oct 23, 2015 36.00 36.13 34.40 34.65 870,431 -0.93(-2.61%)
Oct 22, 2015 35.87 36.01 35.31 35.58 457,601 -0.10(-0.29%)
Oct 21, 2015 36.30 36.49 35.62 35.68 253,932 -0.47(-1.30%)
Oct 20, 2015 36.19 36.39 35.93 36.15 303,173 +0.06(+0.16%)
Oct 19, 2015 36.11 36.41 35.86 36.09 371,494 -0.05(-0.13%)
Oct 16, 2015 35.69 36.27 35.47 36.14 486,756 +0.45(+1.26%)
Oct 15, 2015 35.80 35.90 35.20 35.69 668,709 -0.02(-0.05%)
Oct 14, 2015 37.05 37.14 35.54 35.71 547,904 -1.32(-3.58%)
Oct 13, 2015 37.79 37.92 37.01 37.03 463,007 -0.97(-2.55%)
Oct 12, 2015 37.92 38.27 37.59 38.00 304,168 +0.12(+0.32%)
Oct 09, 2015 37.71 38.32 37.53 37.88 637,729 +0.27(+0.72%)
Oct 08, 2015 36.55 37.98 36.45 37.61 930,106 +1.21(+3.33%)
Oct 07, 2015 36.00 36.70 35.80 36.39 979,998 +0.62(+1.73%)
Oct 06, 2015 35.24 35.90 35.15 35.77 551,545 +0.44(+1.25%)
Oct 05, 2015 34.69 35.41 34.54 35.33 512,133 +0.94(+2.73%)
Oct 02, 2015 33.77 34.39 33.30 34.39 1,002,155 +0.28(+0.83%)
Oct 01, 2015 34.05 34.39 33.79 34.11 636,228 +0.20(+0.58%)
Sep 30, 2015 33.71 34.06 33.38 33.92 799,947 +0.61(+1.83%)
Sep 29, 2015 33.73 33.81 32.92 33.30 815,650 -0.44(-1.31%)
Sep 28, 2015 35.00 35.22 33.54 33.75 585,468 -1.41(-4.01%)
Sep 25, 2015 35.41 35.54 35.00 35.16 613,903 +0.08(+0.24%)
Sep 24, 2015 35.11 35.25 34.16 35.07 821,334 -0.23(-0.64%)
Sep 23, 2015 35.61 35.61 35.03 35.30 678,786 -0.13(-0.37%)
Sep 22, 2015 35.23 35.78 35.02 35.43 949,595 -0.38(-1.05%)
Sep 21, 2015 36.65 36.78 35.65 35.80 747,397 -0.62(-1.70%)
Sep 18, 2015 36.33 36.74 36.13 36.42 1,304,130 -0.35(-0.95%)
Sep 17, 2015 36.76 37.54 36.51 36.77 685,146 +0.18(+0.49%)
Sep 16, 2015 36.49 36.93 36.23 36.59 662,521 +0.10(+0.28%)
Sep 15, 2015 36.45 36.74 36.08 36.49 745,256 +0.09(+0.26%)
Sep 14, 2015 35.94 36.44 35.73 36.39 425,452 +0.45(+1.25%)
Sep 11, 2015 35.76 36.07 35.64 35.94 971,475 +0.13(+0.37%)
Sep 10, 2015 36.90 36.90 35.72 35.81 726,804 -0.99(-2.68%)
Sep 09, 2015 37.61 37.63 36.66 36.80 553,013 -0.34(-0.91%)
Sep 08, 2015 36.14 37.25 35.89 37.14 914,951 +1.43(+4.00%)
Sep 04, 2015 34.76 35.71 35.71 35.71 762,971 +0.74(+2.12%)
Sep 03, 2015 35.14 35.49 34.82 34.97 581,319 +0.07(+0.19%)
Sep 02, 2015 34.76 35.60 34.67 34.90 1,048,585 +0.42(+1.23%)
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.