Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.05 26.15 25.65 25.71 531,297 -0.34(-1.32%)
Nov 29, 2016 25.50 26.05 25.49 26.05 796,686 +0.56(+2.18%)
Nov 28, 2016 26.05 26.05 25.39 25.50 1,013,170 -0.63(-2.40%)
Nov 25, 2016 26.37 26.37 26.09 26.12 299,921 -0.12(-0.47%)
Nov 23, 2016 26.25 26.25 26.25 0 +0.08(+0.30%)
Nov 22, 2016 26.04 26.18 25.84 26.17 936,347 +0.26(+1.02%)
Nov 21, 2016 25.69 25.91 25.57 25.90 714,507 +0.29(+1.14%)
Nov 18, 2016 25.37 25.69 24.97 25.61 1,047,953 +0.33(+1.29%)
Nov 17, 2016 25.40 25.60 25.26 25.28 779,808 +0.01(+0.03%)
Nov 16, 2016 24.67 25.39 24.58 25.27 851,133 +0.52(+2.10%)
Nov 15, 2016 24.67 25.07 24.42 24.75 674,537 +0.06(+0.25%)
Nov 14, 2016 24.37 25.07 24.30 24.69 887,403 +0.44(+1.82%)
Nov 11, 2016 23.64 24.36 23.46 24.25 1,118,369 +0.64(+2.69%)
Nov 10, 2016 23.39 24.11 23.23 23.62 977,351 +0.40(+1.71%)
Nov 09, 2016 22.26 23.28 22.26 23.22 829,299 +0.52(+2.29%)
Nov 08, 2016 22.88 23.04 22.60 22.70 393,485 -0.26(-1.15%)
Nov 07, 2016 22.76 22.99 22.70 22.96 628,497 +0.66(+2.97%)
Nov 04, 2016 22.05 22.76 21.98 22.30 575,475 +0.37(+1.69%)
Nov 03, 2016 21.90 22.30 21.80 21.93 586,678 +0.03(+0.12%)
Nov 02, 2016 22.20 22.57 21.87 21.90 823,593 -0.32(-1.43%)
Nov 01, 2016 21.91 22.25 21.75 22.22 862,310 +0.41(+1.86%)
Oct 31, 2016 21.61 22.15 21.57 21.81 1,129,055 +0.34(+1.56%)
Oct 28, 2016 20.55 21.98 20.27 21.48 1,831,713 +1.50(+7.51%)
Oct 27, 2016 20.05 20.18 19.75 19.98 737,055 -0.28(-1.39%)
Oct 26, 2016 20.24 20.58 20.10 20.26 554,412 -0.13(-0.65%)
Oct 25, 2016 20.68 20.71 20.31 20.39 470,167 -0.37(-1.79%)
Oct 24, 2016 20.83 20.93 20.68 20.76 355,083 +0.26(+1.25%)
Oct 21, 2016 20.36 20.62 20.25 20.51 297,583 +0.01(+0.04%)
Oct 20, 2016 20.70 20.90 20.45 20.50 432,287 -0.30(-1.44%)
Oct 19, 2016 20.77 21.01 20.63 20.80 654,470 +0.12(+0.60%)
Oct 18, 2016 20.27 20.85 20.23 20.68 734,402 +0.53(+2.63%)
Oct 17, 2016 20.10 20.38 20.00 20.15 416,911 +0.05(+0.26%)
Oct 14, 2016 20.17 20.24 20.03 20.09 497,015 -0.01(-0.04%)
Oct 13, 2016 20.29 20.45 19.95 20.10 931,512 +0.08(+0.40%)
Oct 12, 2016 20.17 20.30 19.95 20.02 814,054 -0.11(-0.57%)
Oct 11, 2016 21.22 21.67 19.95 20.14 1,918,629 -2.48(-10.97%)
Oct 10, 2016 22.18 22.77 22.35 22.62 390,644 +0.43(+1.95%)
Oct 07, 2016 22.38 22.41 22.02 22.18 210,633 -0.11(-0.48%)
Oct 06, 2016 22.20 22.31 21.89 22.29 241,032 +0.07(+0.32%)
Oct 05, 2016 22.18 22.52 22.04 22.22 304,832 +0.18(+0.80%)
Oct 04, 2016 22.00 22.64 21.99 22.04 454,515 +0.02(+0.08%)
Oct 03, 2016 22.41 22.47 21.96 22.03 495,471 -0.41(-1.85%)
Sep 30, 2016 21.93 22.67 21.87 22.44 842,402 +0.64(+2.96%)
Sep 29, 2016 21.99 22.23 21.77 21.80 811,780 -0.26(-1.20%)
Sep 28, 2016 22.22 22.35 21.86 22.06 581,331 -0.13(-0.60%)
Sep 27, 2016 21.98 22.39 21.96 22.19 282,487 +0.13(+0.60%)
Sep 26, 2016 22.54 22.54 22.05 22.06 557,501 -0.59(-2.61%)
Sep 23, 2016 22.45 22.86 22.40 22.65 516,228 +0.06(+0.27%)
Sep 22, 2016 22.25 22.64 22.24 22.59 853,927 +0.44(+1.99%)
Sep 21, 2016 22.26 22.34 21.97 22.15 750,480 +0.07(+0.32%)
Sep 20, 2016 22.14 22.41 22.00 22.08 515,276 +0.00(+0.00%)
Sep 19, 2016 22.12 22.49 21.94 22.08 773,606 +0.08(+0.36%)
Sep 16, 2016 22.03 22.14 21.83 22.00 1,161,522 -0.08(-0.36%)
Sep 15, 2016 21.72 22.09 21.56 22.08 429,070 +0.26(+1.21%)
Sep 14, 2016 22.12 22.23 21.76 21.81 446,039 -0.25(-1.12%)
Sep 13, 2016 22.07 22.41 22.04 22.06 896,754 -0.23(-1.03%)
Sep 12, 2016 21.54 22.45 21.54 22.29 853,490 +0.46(+2.10%)
Sep 09, 2016 22.25 22.49 21.82 21.83 601,928 -0.60(-2.68%)
Sep 08, 2016 21.98 22.63 21.87 22.43 784,092 +0.43(+1.97%)
Sep 07, 2016 21.36 22.07 21.29 22.00 476,517 +0.66(+3.10%)
Sep 06, 2016 21.88 21.93 21.29 21.34 500,374 -0.54(-2.46%)
Sep 02, 2016 21.71 21.88 21.88 21.88 412,885 +0.27(+1.27%)
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.