Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.04 22.09 21.55 21.56 568,276 -0.42(-1.91%)
Aug 30, 2016 22.19 22.22 21.91 21.98 294,670 -0.30(-1.35%)
Aug 29, 2016 21.93 22.28 21.90 22.28 458,579 +0.42(+1.90%)
Aug 26, 2016 22.15 22.30 21.79 21.87 464,345 -0.30(-1.36%)
Aug 25, 2016 22.35 22.58 22.16 22.17 423,519 -0.20(-0.91%)
Aug 24, 2016 22.58 22.70 22.32 22.37 519,959 +0.03(+0.12%)
Aug 23, 2016 22.47 22.55 22.34 22.35 460,851 +0.01(+0.04%)
Aug 22, 2016 22.29 22.48 22.09 22.34 378,119 +0.04(+0.16%)
Aug 19, 2016 22.26 22.43 22.11 22.30 711,721 +0.01(+0.04%)
Aug 18, 2016 21.95 22.30 21.88 22.29 340,352 +0.32(+1.45%)
Aug 17, 2016 22.04 22.18 21.66 21.98 523,334 -0.07(-0.32%)
Aug 16, 2016 22.13 22.19 21.69 22.05 574,647 -0.11(-0.48%)
Aug 15, 2016 21.99 22.27 21.94 22.15 266,005 +0.24(+1.09%)
Aug 12, 2016 21.98 22.13 21.83 21.91 338,513 -0.11(-0.52%)
Aug 11, 2016 22.23 22.48 21.81 22.03 560,566 +0.32(+1.47%)
Aug 10, 2016 21.82 21.97 21.63 21.71 479,339 -0.03(-0.12%)
Aug 09, 2016 21.82 21.85 21.57 21.74 483,634 +0.01(+0.04%)
Aug 08, 2016 21.89 22.05 21.61 21.73 362,708 -0.08(-0.36%)
Aug 05, 2016 21.37 21.94 21.36 21.81 561,822 +0.62(+2.92%)
Aug 04, 2016 21.11 21.34 20.94 21.19 426,958 +0.12(+0.59%)
Aug 03, 2016 20.87 21.21 20.60 21.06 615,607 +0.11(+0.51%)
Aug 02, 2016 21.29 21.37 20.83 20.96 762,635 -0.35(-1.66%)
Aug 01, 2016 21.06 21.63 20.53 21.31 1,331,313 +0.13(+0.63%)
Jul 29, 2016 19.34 21.51 19.01 21.18 2,406,065 +1.77(+9.11%)
Jul 28, 2016 19.91 19.91 19.03 19.41 1,749,221 -0.84(-4.15%)
Jul 27, 2016 20.58 20.81 20.25 20.25 539,423 -0.31(-1.51%)
Jul 26, 2016 20.45 20.82 20.43 20.56 443,216 +0.14(+0.69%)
Jul 25, 2016 20.03 20.54 19.97 20.42 732,890 +0.32(+1.58%)
Jul 22, 2016 20.35 20.35 20.06 20.10 812,649 -0.21(-1.05%)
Jul 21, 2016 20.35 20.51 20.23 20.31 557,852 -0.11(-0.52%)
Jul 20, 2016 20.52 20.60 20.35 20.42 573,492 -0.04(-0.22%)
Jul 19, 2016 20.71 20.82 20.45 20.46 824,235 -0.25(-1.20%)
Jul 18, 2016 20.75 21.07 20.70 20.71 775,872 +0.00(+0.00%)
Jul 15, 2016 21.00 21.04 20.71 20.71 783,402 -0.24(-1.14%)
Jul 14, 2016 20.86 21.30 20.94 20.95 374,049 +0.09(+0.42%)
Jul 13, 2016 21.25 21.33 20.84 20.86 587,381 -0.25(-1.17%)
Jul 12, 2016 21.12 21.60 21.06 21.11 1,302,181 +0.20(+0.97%)
Jul 11, 2016 20.83 21.04 20.73 20.91 576,657 +0.30(+1.46%)
Jul 08, 2016 20.38 20.85 20.07 20.60 686,790 +0.53(+2.64%)
Jul 07, 2016 20.22 20.52 19.94 20.07 755,572 -0.12(-0.61%)
Jul 06, 2016 19.60 20.28 19.49 20.20 3,242,750 +0.59(+3.02%)
Jul 05, 2016 19.79 20.02 19.36 19.61 1,255,080 -0.19(-0.94%)
Jul 01, 2016 19.36 19.79 19.79 19.79 916,874 +0.43(+2.24%)
Jun 30, 2016 19.45 19.47 19.05 19.36 809,700 -0.13(-0.68%)
Jun 29, 2016 19.03 19.53 18.91 19.49 1,458,839 +0.75(+4.01%)
Jun 28, 2016 18.81 19.03 18.56 18.74 1,197,418 +0.08(+0.43%)
Jun 27, 2016 19.06 19.07 18.13 18.66 1,615,475 -0.56(-2.90%)
Jun 24, 2016 18.99 19.54 18.91 19.22 7,717,075 -0.66(-3.34%)
Jun 23, 2016 19.73 19.96 19.57 19.88 979,865 +0.44(+2.28%)
Jun 22, 2016 19.68 19.72 19.30 19.44 891,574 -0.23(-1.17%)
Jun 21, 2016 20.25 20.25 19.54 19.67 723,023 -0.51(-2.54%)
Jun 20, 2016 20.31 20.60 20.17 20.18 684,799 +0.10(+0.48%)
Jun 17, 2016 19.81 20.38 19.76 20.08 890,926 +0.18(+0.89%)
Jun 16, 2016 19.89 19.95 19.57 19.91 727,593 -0.03(-0.13%)
Jun 15, 2016 19.91 20.37 19.87 19.93 637,931 +0.01(+0.04%)
Jun 14, 2016 20.21 20.32 19.75 19.92 831,930 -0.42(-2.04%)
Jun 13, 2016 20.89 20.89 20.27 20.34 1,047,977 -0.62(-2.95%)
Jun 10, 2016 21.59 21.59 20.93 20.96 649,740 -0.88(-4.01%)
Jun 09, 2016 22.50 22.64 21.81 21.83 639,525 -0.89(-3.93%)
Jun 08, 2016 22.12 22.81 22.08 22.73 591,162 +0.68(+3.09%)
Jun 07, 2016 21.85 22.26 21.62 22.05 805,157 +0.12(+0.56%)
Jun 06, 2016 22.15 22.30 21.88 21.92 662,944 -0.24(-1.08%)
Jun 03, 2016 22.09 22.32 21.51 22.16 695,973 +0.09(+0.40%)
Jun 02, 2016 22.12 22.23 21.67 22.07 545,664 -0.12(-0.56%)
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.