Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.45 26.61 26.31 26.37 562,426 -0.10(-0.37%)
Mar 30, 2017 25.89 26.52 25.89 26.47 524,081 +0.49(+1.88%)
Mar 29, 2017 25.71 26.00 25.69 25.98 466,930 +0.23(+0.90%)
Mar 28, 2017 25.47 25.85 25.33 25.75 519,727 +0.20(+0.76%)
Mar 27, 2017 24.94 25.61 24.94 25.56 458,776 +0.10(+0.38%)
Mar 24, 2017 25.38 25.59 25.38 25.46 388,263 +0.02(+0.07%)
Mar 23, 2017 25.35 25.69 25.29 25.44 665,420 +0.05(+0.21%)
Mar 22, 2017 25.04 25.41 24.94 25.39 1,076,387 +0.29(+1.17%)
Mar 21, 2017 26.11 26.11 25.08 25.10 954,924 -0.92(-3.54%)
Mar 20, 2017 26.61 26.65 25.94 26.02 646,630 -0.65(-2.43%)
Mar 17, 2017 26.65 27.00 26.42 26.67 1,093,908 +0.02(+0.07%)
Mar 16, 2017 26.21 26.95 26.06 26.65 1,095,501 +0.51(+1.93%)
Mar 15, 2017 25.64 26.36 25.55 26.14 1,113,187 +0.57(+2.22%)
Mar 14, 2017 25.19 25.67 24.96 25.58 781,972 +0.39(+1.55%)
Mar 13, 2017 25.19 24.68 25.19 893,077 +0.37(+1.49%)
Mar 10, 2017 24.31 25.05 24.31 24.82 755,757 +0.50(+2.08%)
Mar 09, 2017 24.39 24.70 24.29 24.31 545,537 -0.20(-0.83%)
Mar 08, 2017 24.16 24.68 24.05 24.51 761,776 +0.43(+1.77%)
Mar 07, 2017 24.28 24.44 24.00 24.09 557,492 -0.18(-0.73%)
Mar 06, 2017 24.66 24.66 24.20 24.27 784,983 -0.50(-2.04%)
Mar 03, 2017 24.86 25.22 24.59 24.77 567,359 -0.22(-0.89%)
Mar 02, 2017 24.56 25.15 24.56 24.99 543,290 +0.42(+1.69%)
Mar 01, 2017 24.36 25.10 24.33 24.58 1,193,905 +0.41(+1.69%)
Feb 28, 2017 24.06 24.22 23.66 24.17 998,758 -0.05(-0.22%)
Feb 27, 2017 24.01 24.29 23.91 24.22 607,501 +0.14(+0.59%)
Feb 24, 2017 23.85 24.44 23.53 24.08 610,980 +0.23(+0.97%)
Feb 23, 2017 24.08 24.12 23.72 23.85 749,167 -0.12(-0.52%)
Feb 22, 2017 23.88 24.12 23.58 23.97 819,079 +0.06(+0.26%)
Feb 21, 2017 24.08 24.24 23.42 23.91 1,809,438 +0.05(+0.22%)
Feb 17, 2017 23.86 23.86 23.86 0 -2.29(-8.77%)
Feb 16, 2017 26.06 26.38 25.91 26.15 1,007,540 +0.05(+0.20%)
Feb 15, 2017 25.92 26.33 25.80 26.10 1,155,395 +0.04(+0.17%)
Feb 14, 2017 25.88 26.40 25.88 26.06 840,401 -0.09(-0.34%)
Feb 13, 2017 26.69 27.00 26.10 26.14 658,826 -0.48(-1.80%)
Feb 10, 2017 26.76 26.88 26.30 26.62 550,199 +0.07(+0.27%)
Feb 09, 2017 26.38 26.94 26.37 26.55 730,255 +0.24(+0.91%)
Feb 08, 2017 26.33 26.47 25.96 26.31 925,802 +0.00(+0.00%)
Feb 07, 2017 26.53 26.84 26.06 26.31 465,898 -0.08(-0.30%)
Feb 06, 2017 26.50 26.68 26.13 26.39 1,016,154 -0.12(-0.47%)
Feb 03, 2017 27.30 27.42 26.40 26.52 1,070,337 -0.65(-2.38%)
Feb 02, 2017 27.29 27.66 27.02 27.16 804,858 -0.12(-0.45%)
Feb 01, 2017 27.52 27.94 27.19 27.29 548,646 -0.12(-0.45%)
Jan 31, 2017 26.92 27.45 26.81 27.41 690,928 +0.24(+0.88%)
Jan 30, 2017 27.15 27.36 26.91 27.17 407,505 +0.12(+0.43%)
Jan 27, 2017 27.46 27.46 26.85 27.06 688,710 -0.36(-1.32%)
Jan 26, 2017 27.77 27.97 27.40 27.42 514,940 -0.52(-1.87%)
Jan 25, 2017 28.21 28.55 27.84 27.94 510,081 +0.04(+0.13%)
Jan 24, 2017 27.24 27.96 27.24 27.91 678,766 +0.75(+2.77%)
Jan 23, 2017 26.71 27.22 26.45 27.15 537,719 +0.30(+1.12%)
Jan 20, 2017 26.29 27.13 26.29 26.85 1,379,118 +0.99(+3.84%)
Jan 19, 2017 26.59 27.18 25.60 25.86 2,741,038 -2.76(-9.66%)
Jan 18, 2017 28.38 28.80 28.05 28.63 533,032 +0.26(+0.91%)
Jan 17, 2017 28.35 28.91 28.26 28.37 599,502 -0.03(-0.09%)
Jan 13, 2017 28.40 28.40 28.40 0 -0.32(-1.11%)
Jan 12, 2017 29.00 29.00 28.37 28.71 758,129 -0.08(-0.28%)
Jan 11, 2017 28.75 28.92 28.02 28.79 1,430,453 +0.05(+0.19%)
Jan 10, 2017 27.96 29.13 27.90 28.74 1,111,217 +1.05(+3.81%)
Jan 09, 2017 27.29 27.89 27.08 27.69 747,887 +0.35(+1.26%)
Jan 06, 2017 27.89 27.89 27.32 27.34 778,266 -0.40(-1.44%)
Jan 05, 2017 28.45 28.45 27.29 27.74 567,759 -1.12(-3.87%)
Jan 04, 2017 28.52 29.00 28.44 28.86 655,800 +0.59(+2.10%)
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.