Aarons Holdings Company (NY: AAN )

33.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.67 23.51 22.55 22.99 888,999 +0.35(+1.55%)
Feb 26, 2016 22.89 22.99 22.45 22.64 439,093 -0.17(-0.75%)
Feb 25, 2016 22.18 22.82 21.95 22.81 516,479 +0.63(+2.84%)
Feb 24, 2016 21.79 22.27 21.50 22.18 750,046 +0.23(+1.05%)
Feb 23, 2016 22.03 22.18 21.65 21.95 993,273 -0.10(-0.45%)
Feb 22, 2016 22.26 22.59 21.84 22.05 935,661 +0.02(+0.09%)
Feb 19, 2016 21.62 22.09 21.39 22.03 1,124,170 +0.07(+0.32%)
Feb 18, 2016 23.04 23.64 20.26 21.96 3,059,743 -1.48(-6.31%)
Feb 17, 2016 22.76 23.94 22.69 23.44 1,543,856 +0.94(+4.18%)
Feb 16, 2016 22.42 22.72 21.80 22.50 1,075,515 +0.42(+1.90%)
Feb 12, 2016 21.76 22.08 22.08 22.08 498,100 +0.41(+1.89%)
Feb 11, 2016 21.30 21.81 20.66 21.67 875,686 -0.04(-0.18%)
Feb 10, 2016 21.12 22.23 21.08 21.71 845,881 +0.75(+3.58%)
Feb 09, 2016 21.02 21.46 20.64 20.96 669,368 -0.38(-1.78%)
Feb 08, 2016 20.87 21.42 20.39 21.34 677,699 +0.28(+1.33%)
Feb 05, 2016 21.42 21.70 20.92 21.06 1,027,399 -0.40(-1.86%)
Feb 04, 2016 21.46 22.01 21.36 21.46 1,068,978 -0.03(-0.14%)
Feb 03, 2016 21.50 21.82 20.87 21.49 911,152 +0.29(+1.37%)
Feb 02, 2016 21.93 22.26 20.88 21.20 1,622,255 -1.45(-6.40%)
Feb 01, 2016 22.83 23.00 22.35 22.65 1,459,622 -0.23(-1.01%)
Jan 29, 2016 22.25 23.12 22.04 22.88 835,480 +0.82(+3.72%)
Jan 28, 2016 23.03 23.27 21.84 22.06 1,005,244 -0.77(-3.37%)
Jan 27, 2016 22.97 23.38 22.60 22.83 568,485 -0.18(-0.78%)
Jan 26, 2016 21.99 23.08 21.93 23.01 746,542 +1.05(+4.78%)
Jan 25, 2016 23.12 23.24 21.90 21.96 838,138 -1.24(-5.34%)
Jan 22, 2016 23.06 23.71 22.91 23.20 902,534 +0.37(+1.62%)
Jan 21, 2016 22.71 23.74 22.56 22.83 979,063 +0.25(+1.11%)
Jan 20, 2016 22.23 22.71 21.35 22.58 1,007,640 +0.11(+0.49%)
Jan 19, 2016 23.28 23.70 21.65 22.47 1,433,149 +0.08(+0.36%)
Jan 15, 2016 20.52 22.39 22.39 22.39 1,353,300 +1.37(+6.52%)
Jan 14, 2016 20.72 21.34 20.49 21.02 643,890 +0.28(+1.35%)
Jan 13, 2016 22.73 22.78 20.52 20.74 1,009,172 -1.96(-8.63%)
Jan 12, 2016 20.81 23.19 20.81 22.70 1,723,186 +2.15(+10.46%)
Jan 11, 2016 20.40 20.69 20.34 20.55 653,257 +0.22(+1.08%)
Jan 08, 2016 20.73 20.91 20.24 20.33 1,058,127 -0.34(-1.64%)
Jan 07, 2016 20.99 21.47 20.57 20.67 891,873 -0.70(-3.28%)
Jan 06, 2016 22.70 22.80 21.23 21.37 1,867,325 -1.75(-7.57%)
Jan 05, 2016 22.68 23.30 22.69 23.12 1,035,918 +0.44(+1.94%)
Jan 04, 2016 22.11 22.77 21.95 22.68 698,663 +0.29(+1.30%)
Dec 31, 2015 22.50 22.39 22.39 22.39 549,200 -0.16(-0.71%)
Dec 30, 2015 22.81 23.04 22.55 22.55 375,360 -0.35(-1.53%)
Dec 29, 2015 22.65 23.04 22.65 22.90 568,967 +0.34(+1.51%)
Dec 28, 2015 22.82 22.95 22.32 22.56 445,619 -0.37(-1.61%)
Dec 24, 2015 22.92 22.93 22.93 22.93 191,500 -0.01(-0.04%)
Dec 23, 2015 22.62 23.19 22.34 22.94 555,329 +0.36(+1.59%)
Dec 22, 2015 22.67 22.82 22.32 22.58 848,521 -0.14(-0.62%)
Dec 21, 2015 22.16 22.86 22.06 22.72 1,233,725 +0.64(+2.90%)
Dec 18, 2015 22.07 22.25 21.80 22.08 2,235,685 -0.12(-0.54%)
Dec 17, 2015 22.84 22.98 21.82 22.20 1,049,114 -0.65(-2.84%)
Dec 16, 2015 22.56 22.96 22.50 22.85 621,769 +0.40(+1.78%)
Dec 15, 2015 21.89 22.70 21.74 22.45 907,775 +0.71(+3.27%)
Dec 14, 2015 22.21 22.29 21.32 21.74 1,073,341 -0.52(-2.34%)
Dec 11, 2015 22.35 22.70 22.23 22.26 878,795 -0.33(-1.46%)
Dec 10, 2015 22.65 22.95 22.22 22.59 1,306,139 +0.02(+0.09%)
Dec 09, 2015 23.16 23.45 22.51 22.57 668,894 -0.60(-2.59%)
Dec 08, 2015 23.32 23.56 23.12 23.17 548,955 -0.41(-1.74%)
Dec 07, 2015 24.57 24.58 23.49 23.58 701,220 -1.00(-4.07%)
Dec 04, 2015 24.16 24.63 24.08 24.58 424,930 +0.43(+1.78%)
Dec 03, 2015 24.48 24.90 24.03 24.15 946,661 -0.22(-0.90%)
Dec 02, 2015 24.54 24.73 24.34 24.37 929,051 -0.13(-0.53%)
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.