Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.13 35.13 35.13 0 -0.34(-0.97%)
Dec 28, 2017 35.72 35.72 35.27 35.48 494,197 -0.32(-0.89%)
Dec 27, 2017 35.80 35.91 35.39 35.79 467,585 +0.21(+0.59%)
Dec 26, 2017 35.40 35.74 35.25 35.58 617,056 +0.09(+0.25%)
Dec 22, 2017 35.81 35.81 35.26 35.49 914,470 -0.26(-0.72%)
Dec 21, 2017 35.41 35.94 35.25 35.75 814,397 +0.35(+1.00%)
Dec 20, 2017 36.05 36.14 35.39 35.40 1,640,333 -0.49(-1.38%)
Dec 19, 2017 34.35 36.12 33.94 35.89 1,871,697 +2.14(+6.35%)
Dec 18, 2017 32.95 33.98 32.95 33.75 824,671 +1.19(+3.66%)
Dec 15, 2017 31.86 33.01 31.86 32.56 2,002,926 +0.81(+2.55%)
Dec 14, 2017 33.00 33.32 31.40 31.75 1,116,552 -1.35(-4.08%)
Dec 13, 2017 31.83 33.54 31.64 33.10 972,285 +1.34(+4.22%)
Dec 12, 2017 32.55 32.74 31.73 31.76 1,640,938 -0.93(-2.86%)
Dec 11, 2017 34.21 34.21 32.37 32.69 1,091,153 -1.68(-4.87%)
Dec 08, 2017 33.97 34.60 33.77 34.36 1,234,348 +0.00(+0.00%)
Dec 07, 2017 33.35 34.28 33.35 1,307,240 +0.00(+0.00%)
Dec 06, 2017 32.94 33.72 32.72 33.25 1,005,290 +0.19(+0.56%)
Dec 05, 2017 33.22 33.50 32.73 33.07 931,777 -0.12(-0.37%)
Dec 04, 2017 35.04 35.24 33.06 33.19 1,256,479 -1.36(-3.93%)
Dec 01, 2017 33.17 34.55 33.17 34.55 1,750,513 +1.30(+3.90%)
Nov 30, 2017 33.61 33.93 33.18 33.25 908,690 -0.25(-0.74%)
Nov 29, 2017 34.14 34.37 33.20 33.50 1,249,660 +0.87(+2.67%)
Nov 28, 2017 31.51 32.69 31.51 32.63 837,708 +1.27(+4.05%)
Nov 27, 2017 31.32 31.75 31.16 31.36 806,153 +0.11(+0.34%)
Nov 24, 2017 31.59 31.76 31.22 31.25 180,281 -0.13(-0.42%)
Nov 22, 2017 31.76 32.00 31.35 31.39 681,125 -0.53(-1.66%)
Nov 21, 2017 32.18 32.27 31.66 31.91 937,409 -0.48(-1.47%)
Nov 20, 2017 32.25 32.49 31.79 32.39 1,214,560 +0.25(+0.77%)
Nov 17, 2017 32.00 32.34 32.00 32.14 918,888 -0.04(-0.11%)
Nov 16, 2017 31.57 32.22 31.42 32.18 643,028 +0.62(+1.96%)
Nov 15, 2017 31.22 31.66 31.00 31.56 960,367 +0.04(+0.11%)
Nov 14, 2017 31.28 31.94 31.28 31.53 854,037 +0.20(+0.65%)
Nov 13, 2017 32.28 32.28 31.08 31.32 1,140,311 -0.93(-2.90%)
Nov 10, 2017 33.15 33.55 31.97 32.26 1,378,135 +0.86(+2.72%)
Nov 09, 2017 31.46 31.61 31.06 31.40 1,111,555 -0.33(-1.03%)
Nov 08, 2017 31.31 31.82 30.68 31.73 2,050,928 +1.37(+4.50%)
Nov 07, 2017 31.49 31.49 30.23 30.36 1,304,207 -1.01(-3.23%)
Nov 06, 2017 31.98 32.24 31.36 31.38 1,167,766 -0.74(-2.31%)
Nov 03, 2017 31.61 32.55 31.41 32.12 1,622,969 +0.56(+1.76%)
Nov 02, 2017 31.60 32.02 31.02 31.56 1,338,255 -0.11(-0.36%)
Nov 01, 2017 32.77 32.83 31.36 31.68 1,942,102 -0.77(-2.36%)
Oct 31, 2017 32.75 32.93 31.33 32.44 2,006,478 -0.24(-0.73%)
Oct 30, 2017 34.00 34.00 32.61 32.68 1,820,740 -1.82(-5.29%)
Oct 27, 2017 35.18 36.77 33.44 34.51 3,711,770 -2.73(-7.34%)
Oct 26, 2017 37.51 37.99 37.12 37.24 1,164,350 -0.09(-0.24%)
Oct 25, 2017 37.22 37.53 36.64 37.33 1,012,089 -0.04(-0.12%)
Oct 24, 2017 37.19 37.49 36.87 37.37 530,002 +0.26(+0.71%)
Oct 23, 2017 37.54 37.81 37.05 37.11 826,603 -0.57(-1.52%)
Oct 20, 2017 37.75 37.79 37.24 37.68 624,225 +0.23(+0.61%)
Oct 19, 2017 36.26 37.86 36.13 37.45 669,557 +1.07(+2.93%)
Oct 18, 2017 36.63 36.63 36.08 36.38 940,282 -0.25(-0.67%)
Oct 17, 2017 36.79 36.95 36.57 36.63 388,459 +0.01(+0.02%)
Oct 16, 2017 37.15 37.28 36.60 36.62 449,854 -0.49(-1.33%)
Oct 13, 2017 37.42 37.64 37.08 37.12 399,007 -0.32(-0.85%)
Oct 12, 2017 37.74 37.74 36.90 37.43 515,885 -0.44(-1.16%)
Oct 11, 2017 38.75 38.76 37.75 37.87 829,577 -0.82(-2.12%)
Oct 10, 2017 38.94 38.94 38.22 38.69 588,142 -0.06(-0.16%)
Oct 09, 2017 39.13 39.17 38.60 38.76 588,677 -0.38(-0.97%)
Oct 06, 2017 39.11 39.36 38.90 39.13 729,701 -0.16(-0.40%)
Oct 05, 2017 39.25 39.73 38.96 39.29 1,019,691 -0.04(-0.09%)
Oct 04, 2017 39.03 39.41 38.90 39.33 470,240 +0.37(+0.95%)
Oct 03, 2017 38.55 38.96 38.25 38.96 886,004 +0.34(+0.87%)
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.