Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.27 32.38 31.84 31.97 826,677 -0.02(-0.06%)
Jun 29, 2015 31.99 32.42 31.83 31.98 683,676 -0.26(-0.82%)
Jun 26, 2015 32.43 32.52 32.16 32.25 746,120 -0.09(-0.27%)
Jun 25, 2015 32.57 32.58 32.12 32.34 604,170 -0.14(-0.44%)
Jun 24, 2015 32.45 32.65 32.20 32.48 686,855 -0.05(-0.16%)
Jun 23, 2015 31.92 32.64 31.70 32.53 899,899 +0.79(+2.50%)
Jun 22, 2015 31.37 31.96 31.23 31.74 571,615 +0.56(+1.81%)
Jun 19, 2015 31.16 31.53 30.89 31.17 1,017,503 -0.04(-0.11%)
Jun 18, 2015 30.72 31.45 30.62 31.21 533,336 +0.58(+1.90%)
Jun 17, 2015 30.79 31.07 30.39 30.62 361,709 -0.09(-0.29%)
Jun 16, 2015 30.28 30.98 30.25 30.71 579,447 +0.45(+1.49%)
Jun 15, 2015 30.31 30.62 29.75 30.26 516,774 -0.17(-0.55%)
Jun 12, 2015 30.48 30.59 30.32 30.43 368,742 -0.03(-0.09%)
Jun 11, 2015 30.35 30.92 30.35 30.46 807,370 +0.11(+0.38%)
Jun 10, 2015 30.36 30.51 30.12 30.34 517,023 +0.16(+0.53%)
Jun 09, 2015 30.52 30.62 29.96 30.18 364,857 -0.30(-0.98%)
Jun 08, 2015 30.06 30.63 30.06 30.48 707,321 +0.44(+1.47%)
Jun 05, 2015 30.60 30.70 29.95 30.04 785,456 -0.49(-1.59%)
Jun 04, 2015 30.76 31.03 30.45 30.53 396,448 -0.30(-0.97%)
Jun 03, 2015 30.47 31.10 30.10 30.83 478,576 +0.47(+1.54%)
Jun 02, 2015 29.99 30.44 29.84 30.36 826,918 +0.30(+1.00%)
Jun 01, 2015 31.04 31.39 29.97 30.06 988,236 -0.87(-2.80%)
May 29, 2015 30.92 31.19 30.77 30.92 649,120 -0.11(-0.34%)
May 28, 2015 31.62 31.75 30.93 31.03 693,986 -0.56(-1.76%)
May 27, 2015 31.23 31.81 30.97 31.59 536,174 +0.34(+1.07%)
May 26, 2015 31.60 31.81 31.16 31.25 331,396 -0.44(-1.39%)
May 22, 2015 31.76 31.69 31.69 31.69 331,894 -0.09(-0.28%)
May 21, 2015 31.33 31.85 31.24 31.78 549,455 +0.36(+1.15%)
May 20, 2015 31.99 32.09 31.37 31.42 444,822 -0.57(-1.79%)
May 19, 2015 31.97 32.40 31.53 31.99 805,204 +0.06(+0.19%)
May 18, 2015 31.49 31.98 31.20 31.93 368,848 +0.58(+1.86%)
May 15, 2015 30.64 31.41 30.55 31.35 418,116 +0.67(+2.19%)
May 14, 2015 31.15 31.27 30.60 30.68 519,802 -0.31(-1.00%)
May 13, 2015 30.96 31.40 30.85 30.99 373,530 +0.00(+0.00%)
May 12, 2015 31.24 31.27 30.60 30.99 491,204 -0.33(-1.04%)
May 11, 2015 31.12 31.53 30.76 31.31 670,480 +0.28(+0.91%)
May 08, 2015 30.75 31.15 30.53 31.03 707,591 +0.50(+1.65%)
May 07, 2015 30.11 30.70 29.94 30.53 661,701 +0.42(+1.41%)
May 06, 2015 30.28 30.28 29.67 30.10 653,409 -0.14(-0.47%)
May 05, 2015 30.74 31.00 30.23 30.25 679,811 -0.44(-1.44%)
May 04, 2015 30.79 31.22 30.50 30.69 651,551 +0.08(+0.26%)
May 01, 2015 30.10 30.79 30.10 30.61 535,858 +0.59(+1.97%)
Apr 30, 2015 30.29 30.40 29.80 30.02 884,392 -0.35(-1.16%)
Apr 29, 2015 30.52 30.80 29.94 30.37 1,131,961 -0.27(-0.89%)
Apr 28, 2015 29.79 31.84 29.74 30.64 2,680,071 +0.94(+3.18%)
Apr 27, 2015 29.14 30.56 29.12 29.70 1,589,768 +0.74(+2.56%)
Apr 24, 2015 26.98 29.13 26.98 28.96 1,634,036 +3.03(+11.68%)
Apr 23, 2015 25.75 26.03 25.60 25.93 746,459 +0.12(+0.48%)
Apr 22, 2015 25.17 25.82 25.01 25.80 504,469 +0.61(+2.42%)
Apr 21, 2015 25.16 25.25 25.05 25.20 303,017 +0.06(+0.25%)
Apr 20, 2015 25.05 25.16 24.84 25.13 357,458 +0.20(+0.81%)
Apr 17, 2015 24.97 25.17 24.45 24.93 438,004 -0.25(-0.98%)
Apr 16, 2015 25.75 25.75 25.15 25.18 489,274 -0.58(-2.26%)
Apr 15, 2015 25.65 26.03 25.49 25.76 453,937 +0.19(+0.72%)
Apr 14, 2015 25.50 25.65 25.07 25.57 272,935 +0.04(+0.17%)
Apr 13, 2015 25.42 25.60 25.18 25.53 264,687 +0.14(+0.56%)
Apr 10, 2015 25.50 25.60 25.18 25.39 364,367 -0.04(-0.14%)
Apr 09, 2015 25.11 25.47 25.11 25.42 479,650 +0.26(+1.05%)
Apr 08, 2015 24.80 25.24 24.77 25.16 358,881 +0.37(+1.50%)
Apr 07, 2015 24.90 25.10 24.79 24.79 285,459 -0.16(-0.64%)
Apr 06, 2015 24.51 25.10 24.38 24.95 537,221 +0.35(+1.44%)
Apr 02, 2015 24.32 24.60 24.60 24.60 351,604 +0.30(+1.24%)
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.