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 (%)
Dec 31, 2015 19.83 19.73 19.73 19.73 623,182 -0.14(-0.71%)
Dec 30, 2015 20.10 20.30 19.87 19.87 425,924 -0.31(-1.53%)
Dec 29, 2015 19.96 20.30 19.96 20.18 645,612 +0.30(+1.51%)
Dec 28, 2015 20.11 20.23 19.67 19.88 505,648 -0.33(-1.61%)
Dec 24, 2015 20.20 20.21 20.21 20.21 217,297 -0.01(-0.04%)
Dec 23, 2015 19.93 20.44 19.69 20.22 630,137 +0.32(+1.59%)
Dec 22, 2015 19.98 20.11 19.67 19.90 962,825 -0.12(-0.62%)
Dec 21, 2015 19.53 20.15 19.44 20.02 1,399,920 +0.56(+2.90%)
Dec 18, 2015 19.45 19.61 19.21 19.46 2,536,854 -0.11(-0.54%)
Dec 17, 2015 20.13 20.25 19.23 19.56 1,190,440 -0.57(-2.84%)
Dec 16, 2015 19.88 20.23 19.83 20.14 705,527 +0.35(+1.78%)
Dec 15, 2015 19.29 20.00 19.16 19.78 1,030,061 +0.63(+3.27%)
Dec 14, 2015 19.57 19.64 18.79 19.16 1,217,931 -0.46(-2.34%)
Dec 11, 2015 19.70 20.01 19.59 19.62 997,177 -0.29(-1.46%)
Dec 10, 2015 19.96 20.23 19.58 19.91 1,482,089 +0.02(+0.09%)
Dec 09, 2015 20.41 20.67 19.84 19.89 759,000 -0.53(-2.59%)
Dec 08, 2015 20.55 20.76 20.38 20.42 622,904 -0.36(-1.74%)
Dec 07, 2015 21.65 21.66 20.70 20.78 795,681 -0.88(-4.07%)
Dec 04, 2015 21.29 21.71 21.22 21.66 482,172 +0.38(+1.78%)
Dec 03, 2015 21.57 21.94 21.18 21.28 1,074,186 -0.19(-0.90%)
Dec 02, 2015 21.63 21.79 21.45 21.48 1,054,203 -0.11(-0.53%)
Dec 01, 2015 21.52 21.81 21.39 21.59 1,002,821 +0.20(+0.95%)
Nov 30, 2015 21.67 21.67 21.30 21.39 765,857 -0.36(-1.66%)
Nov 27, 2015 21.81 21.94 21.60 21.75 380,778 -0.12(-0.54%)
Nov 25, 2015 21.62 21.87 21.87 21.87 554,523 +0.19(+0.89%)
Nov 24, 2015 20.78 21.82 20.55 21.68 847,610 +0.69(+3.27%)
Nov 23, 2015 20.93 21.17 20.74 20.99 543,854 +0.12(+0.59%)
Nov 20, 2015 20.92 20.98 20.61 20.87 436,087 +0.13(+0.64%)
Nov 19, 2015 20.84 20.90 20.62 20.73 435,020 -0.18(-0.88%)
Nov 18, 2015 20.56 20.99 20.36 20.92 672,237 +0.15(+0.72%)
Nov 17, 2015 21.40 21.60 20.65 20.77 961,017 -0.45(-2.12%)
Nov 16, 2015 21.09 21.31 20.78 21.22 959,365 +0.11(+0.54%)
Nov 13, 2015 21.15 21.45 20.85 21.10 684,633 -0.34(-1.60%)
Nov 12, 2015 21.53 21.69 21.20 21.45 813,391 -0.41(-1.89%)
Nov 11, 2015 22.07 22.10 21.52 21.86 1,069,900 -0.24(-1.08%)
Nov 10, 2015 21.83 22.17 21.73 22.10 1,714,726 +0.23(+1.05%)
Nov 09, 2015 22.05 22.14 21.71 21.87 851,097 -0.26(-1.19%)
Nov 06, 2015 22.43 22.47 21.70 22.13 1,347,860 -0.43(-1.91%)
Nov 05, 2015 22.89 23.03 22.47 22.56 908,447 -0.39(-1.69%)
Nov 04, 2015 22.92 23.06 22.76 22.95 1,401,977 +0.00(+0.00%)
Nov 03, 2015 22.27 23.10 22.22 22.95 3,095,829 +0.60(+2.68%)
Nov 02, 2015 21.83 22.60 21.08 22.35 3,617,225 +0.63(+2.92%)
Oct 30, 2015 22.30 23.26 20.90 21.72 10,422,231 -7.82(-26.47%)
Oct 29, 2015 30.33 30.71 29.13 29.54 1,592,353 -1.29(-4.17%)
Oct 28, 2015 30.27 31.25 30.26 30.82 1,037,651 +0.74(+2.46%)
Oct 27, 2015 31.74 31.93 29.61 30.08 2,967,543 -2.83(-8.61%)
Oct 26, 2015 32.51 33.13 32.45 32.92 468,925 +0.44(+1.36%)
Oct 23, 2015 33.75 33.87 32.25 32.48 928,593 -0.87(-2.61%)
Oct 22, 2015 33.62 33.75 33.10 33.35 488,178 -0.10(-0.29%)
Oct 21, 2015 34.03 34.20 33.39 33.45 270,899 -0.44(-1.30%)
Oct 20, 2015 33.92 34.12 33.68 33.89 323,430 +0.05(+0.16%)
Oct 19, 2015 33.85 34.13 33.61 33.83 396,317 -0.04(-0.13%)
Oct 16, 2015 33.45 34.00 33.24 33.88 519,281 +0.42(+1.26%)
Oct 15, 2015 33.56 33.65 33.00 33.45 713,392 -0.02(-0.05%)
Oct 14, 2015 34.73 34.81 33.31 33.47 584,514 -1.24(-3.58%)
Oct 13, 2015 35.43 35.54 34.69 34.71 493,945 -0.91(-2.55%)
Oct 12, 2015 35.54 35.88 35.23 35.62 324,492 +0.11(+0.32%)
Oct 09, 2015 35.35 35.92 35.18 35.51 680,342 +0.26(+0.72%)
Oct 08, 2015 34.27 35.60 34.17 35.25 992,255 +1.14(+3.33%)
Oct 07, 2015 33.75 34.41 33.56 34.12 1,045,481 +0.58(+1.73%)
Oct 06, 2015 33.03 33.65 32.94 33.53 588,399 +0.41(+1.25%)
Oct 05, 2015 32.52 33.19 32.37 33.12 546,353 +0.88(+2.73%)
Oct 02, 2015 31.65 32.24 31.22 32.24 1,069,118 +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.