Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.18 35.18 35.18 0 -0.34(-0.97%)
Dec 28, 2017 35.77 35.77 35.32 35.52 493,521 -0.32(-0.89%)
Dec 27, 2017 35.85 35.96 35.44 35.84 466,946 +0.21(+0.59%)
Dec 26, 2017 35.44 35.79 35.29 35.63 616,212 +0.09(+0.25%)
Dec 22, 2017 35.86 35.86 35.30 35.54 913,219 -0.26(-0.72%)
Dec 21, 2017 35.45 35.99 35.29 35.80 813,283 +0.35(+1.00%)
Dec 20, 2017 36.10 36.19 35.44 35.44 1,638,090 -0.49(-1.38%)
Dec 19, 2017 34.39 36.17 33.99 35.94 1,869,137 +2.15(+6.35%)
Dec 18, 2017 33.00 34.02 33.00 33.79 823,543 +1.19(+3.66%)
Dec 15, 2017 31.90 33.05 31.90 32.60 2,000,187 +0.81(+2.55%)
Dec 14, 2017 33.04 33.37 31.44 31.79 1,115,025 -1.35(-4.08%)
Dec 13, 2017 31.88 33.58 31.68 33.14 970,956 +1.34(+4.22%)
Dec 12, 2017 32.59 32.79 31.77 31.80 1,638,694 -0.94(-2.86%)
Dec 11, 2017 34.25 34.25 32.42 32.73 1,089,661 -1.68(-4.87%)
Dec 08, 2017 34.01 34.65 33.82 34.41 1,232,660 +0.00(+0.00%)
Dec 07, 2017 33.40 34.32 33.40 1,305,452 +0.00(+0.00%)
Dec 06, 2017 32.98 33.77 32.76 33.30 1,003,915 +0.19(+0.56%)
Dec 05, 2017 33.26 33.55 32.78 33.11 930,503 -0.12(-0.37%)
Dec 04, 2017 35.09 35.29 33.11 33.24 1,254,761 -1.36(-3.93%)
Dec 01, 2017 33.22 34.60 33.22 34.60 1,748,119 +1.30(+3.90%)
Nov 30, 2017 33.65 33.98 33.23 33.30 907,447 -0.25(-0.74%)
Nov 29, 2017 34.19 34.42 33.25 33.55 1,247,950 +0.87(+2.68%)
Nov 28, 2017 31.55 32.73 31.55 32.67 836,562 +1.27(+4.05%)
Nov 27, 2017 31.37 31.79 31.20 31.40 805,050 +0.11(+0.34%)
Nov 24, 2017 31.63 31.80 31.26 31.30 180,035 -0.13(-0.42%)
Nov 22, 2017 31.81 32.05 31.39 31.43 680,193 -0.53(-1.66%)
Nov 21, 2017 32.22 32.32 31.70 31.96 936,127 -0.48(-1.47%)
Nov 20, 2017 32.29 32.53 31.83 32.43 1,212,899 +0.25(+0.77%)
Nov 17, 2017 32.05 32.38 32.05 32.19 917,631 -0.04(-0.11%)
Nov 16, 2017 31.61 32.27 31.46 32.22 642,149 +0.62(+1.96%)
Nov 15, 2017 31.26 31.70 31.04 31.60 959,054 +0.04(+0.11%)
Nov 14, 2017 31.32 31.98 31.32 31.57 852,869 +0.20(+0.65%)
Nov 13, 2017 32.32 32.33 31.12 31.37 1,138,751 -0.94(-2.90%)
Nov 10, 2017 33.19 33.60 32.01 32.30 1,376,250 +0.86(+2.72%)
Nov 09, 2017 31.50 31.66 31.10 31.45 1,110,035 -0.33(-1.03%)
Nov 08, 2017 31.35 31.86 30.72 31.77 2,048,123 +1.37(+4.50%)
Nov 07, 2017 31.53 31.53 30.27 30.40 1,302,423 -1.02(-3.23%)
Nov 06, 2017 32.03 32.28 31.40 31.42 1,166,168 -0.74(-2.31%)
Nov 03, 2017 31.66 32.59 31.45 32.16 1,620,750 +0.56(+1.76%)
Nov 02, 2017 31.64 32.06 31.07 31.60 1,336,425 -0.11(-0.36%)
Nov 01, 2017 32.81 32.88 31.40 31.72 1,939,446 -0.77(-2.36%)
Oct 31, 2017 32.80 32.97 31.38 32.49 2,003,733 -0.24(-0.73%)
Oct 30, 2017 34.05 34.05 32.65 32.73 1,818,250 -1.83(-5.29%)
Oct 27, 2017 35.23 36.82 33.48 34.55 3,706,694 -2.74(-7.34%)
Oct 26, 2017 37.56 38.04 37.18 37.29 1,162,758 -0.09(-0.24%)
Oct 25, 2017 37.27 37.58 36.69 37.38 1,010,705 -0.04(-0.12%)
Oct 24, 2017 37.25 37.55 36.92 37.42 529,277 +0.26(+0.71%)
Oct 23, 2017 37.59 37.86 37.10 37.16 825,472 -0.57(-1.52%)
Oct 20, 2017 37.80 37.84 37.29 37.73 623,371 +0.23(+0.61%)
Oct 19, 2017 36.31 37.91 36.18 37.50 668,641 +1.07(+2.93%)
Oct 18, 2017 36.68 36.68 36.12 36.43 938,996 -0.25(-0.67%)
Oct 17, 2017 36.84 37.00 36.62 36.68 387,928 +0.01(+0.02%)
Oct 16, 2017 37.20 37.33 36.65 36.67 449,239 -0.49(-1.33%)
Oct 13, 2017 37.47 37.70 37.13 37.17 398,461 -0.32(-0.85%)
Oct 12, 2017 37.79 37.79 36.95 37.48 515,179 -0.44(-1.16%)
Oct 11, 2017 38.80 38.81 37.80 37.93 828,442 -0.82(-2.12%)
Oct 10, 2017 38.99 38.99 38.27 38.75 587,337 -0.06(-0.16%)
Oct 09, 2017 39.19 39.22 38.65 38.81 587,872 -0.38(-0.97%)
Oct 06, 2017 39.16 39.42 38.95 39.19 728,703 -0.16(-0.40%)
Oct 05, 2017 39.30 39.78 39.01 39.35 1,018,296 -0.04(-0.09%)
Oct 04, 2017 39.08 39.46 38.95 39.38 469,596 +0.37(+0.95%)
Oct 03, 2017 38.61 39.01 38.30 39.01 884,792 +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.