Aarons Holdings Company Inc (NY: AAN )

30.84 USD -0.87 (-2.74%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.90 24.96 24.35 24.36 503,038 -0.50(-2.01%)
Aug 30, 2016 25.09 25.13 24.78 24.86 260,580 -0.34(-1.35%)
Aug 29, 2016 24.80 25.20 24.77 25.20 405,526 +0.47(+1.90%)
Aug 26, 2016 25.05 25.22 24.64 24.73 410,625 -0.34(-1.36%)
Aug 25, 2016 25.27 25.53 25.06 25.07 374,522 -0.23(-0.91%)
Aug 24, 2016 25.53 25.67 25.24 25.30 459,805 +0.03(+0.12%)
Aug 23, 2016 25.41 25.50 25.26 25.27 407,535 +0.01(+0.04%)
Aug 22, 2016 25.21 25.42 24.98 25.26 334,374 +0.04(+0.16%)
Aug 19, 2016 25.17 25.37 25.00 25.22 629,381 +0.01(+0.04%)
Aug 18, 2016 24.82 25.22 24.74 25.21 300,977 +0.36(+1.45%)
Aug 17, 2016 24.92 25.08 24.49 24.85 462,789 -0.08(-0.32%)
Aug 16, 2016 25.03 25.09 24.53 24.93 508,166 -0.12(-0.48%)
Aug 15, 2016 24.87 25.18 24.81 25.05 235,231 +0.27(+1.09%)
Aug 12, 2016 24.86 25.03 24.68 24.78 299,350 -0.13(-0.52%)
Aug 11, 2016 25.14 25.42 24.66 24.91 495,714 +0.36(+1.47%)
Aug 10, 2016 24.68 24.84 24.46 24.55 423,884 -0.03(-0.12%)
Aug 09, 2016 24.67 24.71 24.39 24.58 427,682 +0.01(+0.04%)
Aug 08, 2016 24.75 24.93 24.44 24.57 320,746 -0.09(-0.36%)
Aug 05, 2016 24.17 24.81 24.15 24.66 496,824 +0.70(+2.92%)
Aug 04, 2016 23.87 24.13 23.68 23.96 377,563 +0.14(+0.59%)
Aug 03, 2016 23.60 23.99 23.29 23.82 544,387 +0.12(+0.51%)
Aug 02, 2016 24.08 24.17 23.55 23.70 674,405 -0.40(-1.66%)
Aug 01, 2016 23.82 24.46 23.22 24.10 1,177,292 +0.15(+0.63%)
Jul 29, 2016 21.87 24.32 21.50 23.95 2,127,704 +2.00(+9.11%)
Jul 28, 2016 22.52 22.52 21.52 21.95 1,546,851 -0.95(-4.15%)
Jul 27, 2016 23.27 23.53 22.90 22.90 477,017 -0.35(-1.51%)
Jul 26, 2016 23.13 23.54 23.10 23.25 391,940 +0.16(+0.69%)
Jul 25, 2016 22.65 23.23 22.58 23.09 648,101 +0.36(+1.58%)
Jul 22, 2016 23.01 23.01 22.68 22.73 718,633 -0.24(-1.04%)
Jul 21, 2016 23.01 23.19 22.88 22.97 493,314 -0.12(-0.52%)
Jul 20, 2016 23.20 23.30 23.01 23.09 507,144 -0.05(-0.22%)
Jul 19, 2016 23.42 23.54 23.12 23.14 728,878 -0.28(-1.20%)
Jul 18, 2016 23.47 23.83 23.41 23.42 686,111 +0.00(+0.00%)
Jul 15, 2016 23.75 23.79 23.42 23.42 692,769 -0.27(-1.14%)
Jul 14, 2016 23.59 24.09 23.67 23.69 330,775 +0.10(+0.42%)
Jul 13, 2016 24.03 24.12 23.57 23.59 519,426 -0.28(-1.17%)
Jul 12, 2016 23.88 24.43 23.82 23.87 1,151,530 +0.23(+0.97%)
Jul 11, 2016 23.56 23.79 23.44 23.64 509,943 +0.34(+1.46%)
Jul 08, 2016 23.05 23.58 22.70 23.30 607,335 +0.60(+2.64%)
Jul 07, 2016 22.86 23.21 22.55 22.70 668,159 -0.14(-0.61%)
Jul 06, 2016 22.16 22.93 22.04 22.84 2,867,592 +0.67(+3.02%)
Jul 05, 2016 22.38 22.64 21.89 22.17 1,109,878 -0.21(-0.94%)
Jul 01, 2016 21.89 22.38 22.38 22.38 810,800 +0.49(+2.24%)
Jun 30, 2016 22.00 22.02 21.54 21.89 716,025 -0.15(-0.68%)
Jun 29, 2016 21.52 22.09 21.38 22.04 1,290,064 +0.85(+4.01%)
Jun 28, 2016 21.27 21.52 20.99 21.19 1,058,887 +0.09(+0.43%)
Jun 27, 2016 21.55 21.57 20.50 21.10 1,428,579 -0.63(-2.90%)
Jun 24, 2016 21.47 22.10 21.38 21.73 6,824,275 -0.75(-3.34%)
Jun 23, 2016 22.31 22.57 22.13 22.48 866,503 +0.50(+2.27%)
Jun 22, 2016 22.25 22.30 21.82 21.98 788,427 -0.26(-1.17%)
Jun 21, 2016 22.90 22.90 22.10 22.24 639,376 -0.58(-2.54%)
Jun 20, 2016 22.97 23.29 22.81 22.82 605,574 +0.11(+0.48%)
Jun 17, 2016 22.40 23.05 22.34 22.71 787,854 +0.20(+0.89%)
Jun 16, 2016 22.49 22.56 22.12 22.51 643,417 -0.03(-0.13%)
Jun 15, 2016 22.52 23.03 22.48 22.54 564,128 +0.01(+0.04%)
Jun 14, 2016 22.85 22.98 22.33 22.53 735,683 -0.47(-2.04%)
Jun 13, 2016 23.62 23.62 22.92 23.00 926,735 -0.70(-2.95%)
Jun 10, 2016 24.41 24.41 23.67 23.70 574,571 -0.99(-4.01%)
Jun 09, 2016 25.44 25.60 24.66 24.69 565,538 -1.01(-3.93%)
Jun 08, 2016 25.01 25.79 24.97 25.70 522,770 +0.77(+3.09%)
Jun 07, 2016 24.71 25.17 24.45 24.93 712,008 +0.14(+0.56%)
Jun 06, 2016 25.05 25.22 24.74 24.79 586,247 -0.27(-1.08%)
Jun 03, 2016 24.98 25.24 24.32 25.06 615,455 +0.10(+0.40%)
Jun 02, 2016 25.01 25.14 24.51 24.96 482,536 -0.14(-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.