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 (%)
Jul 31, 2017 42.42 42.51 40.61 40.80 2,318,963 -1.11(-2.65%)
Jul 28, 2017 38.58 41.91 38.20 41.91 4,508,648 +6.10(+17.04%)
Jul 27, 2017 34.81 35.83 34.65 35.81 1,365,302 +0.78(+2.21%)
Jul 26, 2017 35.42 35.48 35.00 35.03 733,710 -0.46(-1.29%)
Jul 25, 2017 35.23 36.06 35.14 35.49 866,534 +0.49(+1.41%)
Jul 24, 2017 35.01 35.20 34.74 35.00 904,733 -0.07(-0.20%)
Jul 21, 2017 35.28 35.39 34.75 35.07 464,056 +0.22(+0.63%)
Jul 20, 2017 35.26 35.26 34.69 34.85 615,883 -0.41(-1.15%)
Jul 19, 2017 34.37 35.78 34.37 35.26 862,236 +1.04(+3.04%)
Jul 18, 2017 33.63 34.31 33.59 34.22 1,203,462 +0.59(+1.76%)
Jul 17, 2017 33.29 33.80 33.24 33.62 672,245 +0.34(+1.03%)
Jul 14, 2017 33.83 33.83 33.27 33.28 516,411 -0.41(-1.20%)
Jul 13, 2017 33.49 33.81 33.36 33.69 453,988 +0.27(+0.82%)
Jul 12, 2017 33.69 34.07 33.39 33.41 1,438,149 -0.05(-0.16%)
Jul 11, 2017 33.45 33.58 33.18 33.47 1,455,057 +0.22(+0.66%)
Jul 10, 2017 33.39 33.59 32.74 33.25 711,181 -0.11(-0.34%)
Jul 07, 2017 33.32 33.68 32.92 33.36 1,263,613 +0.08(+0.24%)
Jul 06, 2017 33.92 34.08 33.13 33.28 1,232,283 -0.76(-2.23%)
Jul 05, 2017 34.36 34.51 33.90 34.04 863,706 -0.30(-0.87%)
Jul 03, 2017 34.33 34.77 34.23 34.34 432,369 +0.04(+0.13%)
Jun 30, 2017 34.41 34.50 34.11 34.29 826,976 -0.11(-0.33%)
Jun 29, 2017 35.39 35.40 33.77 34.41 1,175,241 -0.96(-2.72%)
Jun 28, 2017 34.55 35.49 34.39 35.37 1,334,867 +0.84(+2.43%)
Jun 27, 2017 34.16 34.85 34.16 34.53 699,981 +0.36(+1.06%)
Jun 26, 2017 33.99 34.24 33.86 34.17 682,259 +0.23(+0.68%)
Jun 23, 2017 33.95 34.29 33.68 33.94 1,143,978 -0.09(-0.26%)
Jun 22, 2017 33.77 34.24 33.52 34.03 687,267 -0.05(-0.16%)
Jun 21, 2017 33.83 34.29 33.53 34.08 882,241 +0.20(+0.60%)
Jun 20, 2017 34.58 34.58 33.82 33.88 496,994 -0.78(-2.24%)
Jun 19, 2017 34.95 34.95 34.20 34.66 502,094 -0.10(-0.28%)
Jun 16, 2017 34.02 34.76 33.79 34.75 1,032,590 +0.48(+1.39%)
Jun 15, 2017 34.31 34.69 34.10 34.28 407,474 -0.29(-0.84%)
Jun 14, 2017 34.81 34.81 34.17 34.57 500,238 -0.29(-0.83%)
Jun 13, 2017 35.30 35.35 34.55 34.86 590,345 -0.32(-0.90%)
Jun 12, 2017 34.93 35.40 34.67 35.18 948,331 +0.36(+1.04%)
Jun 09, 2017 35.00 35.18 34.63 34.81 678,475 -0.04(-0.10%)
Jun 08, 2017 35.22 35.55 34.76 34.85 1,067,680 -0.08(-0.23%)
Jun 07, 2017 33.84 35.03 33.75 34.93 1,243,770 +1.07(+3.15%)
Jun 06, 2017 34.02 34.30 33.60 33.86 504,454 -0.44(-1.29%)
Jun 05, 2017 34.59 34.59 33.81 34.30 813,794 -0.21(-0.61%)
Jun 02, 2017 33.52 34.81 33.10 34.51 1,357,126 +0.92(+2.73%)
Jun 01, 2017 32.25 33.61 31.99 33.60 1,532,958 +1.40(+4.35%)
May 31, 2017 31.92 32.23 31.48 32.20 633,947 +0.36(+1.14%)
May 30, 2017 31.54 31.98 31.48 31.83 743,271 +0.16(+0.50%)
May 26, 2017 31.42 31.68 31.13 31.68 702,566 +0.33(+1.07%)
May 25, 2017 31.06 31.53 30.92 31.34 698,661 +0.61(+1.98%)
May 24, 2017 30.34 30.85 30.00 30.73 471,395 +0.43(+1.43%)
May 23, 2017 30.73 30.92 30.29 30.30 447,438 -0.39(-1.26%)
May 22, 2017 30.56 30.82 30.36 30.69 424,339 +0.20(+0.67%)
May 19, 2017 30.97 31.05 30.49 30.49 476,612 -0.33(-1.06%)
May 18, 2017 30.92 31.14 30.67 30.81 1,072,614 -0.10(-0.31%)
May 17, 2017 30.88 31.16 30.36 30.91 825,473 +0.03(+0.09%)
May 16, 2017 30.65 31.01 30.24 30.88 676,795 +0.16(+0.52%)
May 15, 2017 30.86 31.17 30.60 30.72 423,618 -0.13(-0.43%)
May 12, 2017 30.86 31.07 30.57 30.86 572,326 -0.16(-0.51%)
May 11, 2017 31.68 31.85 31.00 31.01 1,095,343 -0.94(-2.95%)
May 10, 2017 31.90 32.10 31.50 31.96 694,306 +0.05(+0.17%)
May 09, 2017 31.83 32.14 31.70 31.91 487,580 +0.08(+0.25%)
May 08, 2017 32.20 32.48 31.74 31.83 602,747 -0.26(-0.80%)
May 05, 2017 32.16 32.20 31.77 32.08 849,748 +0.01(+0.03%)
May 04, 2017 32.95 33.02 32.02 32.07 1,062,886 -0.82(-2.49%)
May 03, 2017 32.67 33.21 32.50 32.89 835,471 +0.14(+0.43%)
May 02, 2017 32.14 33.10 31.85 32.75 1,673,843 +0.36(+1.12%)
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.