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 (%)
Apr 28, 2017 30.11 31.95 29.99 31.83 4,014,258 +3.39(+11.93%)
Apr 27, 2017 28.31 28.50 27.94 28.44 965,768 +0.08(+0.28%)
Apr 26, 2017 27.99 28.58 27.97 28.36 682,132 +0.45(+1.62%)
Apr 25, 2017 27.97 28.06 27.61 27.91 523,772 +0.09(+0.32%)
Apr 24, 2017 27.62 27.97 27.45 27.82 569,349 +0.62(+2.28%)
Apr 21, 2017 27.26 27.37 26.69 27.20 719,634 -0.25(-0.90%)
Apr 20, 2017 26.99 27.68 26.99 27.45 620,530 +0.69(+2.58%)
Apr 19, 2017 26.78 26.99 26.57 26.75 655,588 +0.04(+0.17%)
Apr 18, 2017 26.91 27.31 26.54 26.71 566,329 -0.19(-0.69%)
Apr 17, 2017 27.06 27.09 26.69 26.90 461,270 -0.04(-0.13%)
Apr 13, 2017 27.19 27.41 26.87 26.93 496,449 -0.31(-1.14%)
Apr 12, 2017 27.35 27.53 27.18 27.24 567,089 -0.12(-0.42%)
Apr 11, 2017 27.04 27.57 26.98 27.36 551,602 +0.32(+1.18%)
Apr 10, 2017 27.25 27.52 26.72 27.04 732,147 +0.12(+0.46%)
Apr 07, 2017 26.60 27.06 26.30 26.91 905,098 +0.32(+1.20%)
Apr 06, 2017 26.38 26.78 26.33 26.60 599,744 +0.42(+1.59%)
Apr 05, 2017 26.20 26.61 26.12 26.18 675,680 +0.07(+0.27%)
Apr 04, 2017 25.90 26.18 25.73 26.11 764,817 +0.20(+0.79%)
Apr 03, 2017 26.35 26.35 25.82 25.90 536,293 -0.43(-1.65%)
Mar 31, 2017 26.41 26.57 26.28 26.34 563,196 -0.10(-0.37%)
Mar 30, 2017 25.85 26.48 25.85 26.44 524,798 +0.49(+1.88%)
Mar 29, 2017 25.67 25.97 25.66 25.95 467,569 +0.23(+0.90%)
Mar 28, 2017 25.43 25.82 25.29 25.72 520,439 +0.19(+0.76%)
Mar 27, 2017 24.90 25.58 24.90 25.52 459,405 +0.10(+0.38%)
Mar 24, 2017 25.35 25.56 25.35 25.43 388,795 +0.02(+0.07%)
Mar 23, 2017 25.31 25.66 25.26 25.41 666,331 +0.05(+0.21%)
Mar 22, 2017 25.00 25.37 24.90 25.36 1,077,861 +0.29(+1.17%)
Mar 21, 2017 26.07 26.07 25.05 25.06 956,232 -0.92(-3.54%)
Mar 20, 2017 26.57 26.61 25.91 25.98 647,516 -0.65(-2.43%)
Mar 17, 2017 26.61 26.96 26.38 26.63 1,095,406 +0.02(+0.07%)
Mar 16, 2017 26.17 26.91 26.03 26.61 1,097,001 +0.50(+1.93%)
Mar 15, 2017 25.60 26.32 25.51 26.11 1,114,712 +0.57(+2.22%)
Mar 14, 2017 25.15 25.64 24.93 25.54 783,042 +0.39(+1.55%)
Mar 13, 2017 25.16 24.65 25.15 894,300 +0.37(+1.49%)
Mar 10, 2017 24.28 25.01 24.28 24.78 756,792 +0.50(+2.08%)
Mar 09, 2017 24.36 24.67 24.26 24.28 546,284 -0.20(-0.83%)
Mar 08, 2017 24.13 24.65 24.02 24.48 762,819 +0.42(+1.77%)
Mar 07, 2017 24.24 24.41 23.97 24.06 558,255 -0.18(-0.73%)
Mar 06, 2017 24.62 24.62 24.17 24.23 786,058 -0.50(-2.04%)
Mar 03, 2017 24.83 25.19 24.56 24.74 568,136 -0.22(-0.89%)
Mar 02, 2017 24.53 25.12 24.53 24.96 544,034 +0.42(+1.69%)
Mar 01, 2017 24.33 25.07 24.30 24.54 1,195,541 +0.41(+1.69%)
Feb 28, 2017 24.03 24.19 23.63 24.14 1,000,126 -0.05(-0.22%)
Feb 27, 2017 23.98 24.26 23.88 24.19 608,333 +0.14(+0.59%)
Feb 24, 2017 23.82 24.41 23.50 24.05 611,816 +0.23(+0.97%)
Feb 23, 2017 24.05 24.08 23.68 23.82 750,193 -0.12(-0.52%)
Feb 22, 2017 23.84 24.09 23.54 23.94 820,201 +0.06(+0.26%)
Feb 21, 2017 24.05 24.21 23.39 23.88 1,811,916 +0.05(+0.22%)
Feb 17, 2017 23.83 23.83 23.83 0 -2.29(-8.77%)
Feb 16, 2017 26.02 26.34 25.87 26.12 1,008,919 +0.05(+0.20%)
Feb 15, 2017 25.89 26.29 25.76 26.06 1,156,977 +0.04(+0.17%)
Feb 14, 2017 25.84 26.37 25.84 26.02 841,552 -0.09(-0.34%)
Feb 13, 2017 26.66 26.97 26.06 26.11 659,728 -0.48(-1.80%)
Feb 10, 2017 26.73 26.84 26.26 26.59 550,953 +0.07(+0.27%)
Feb 09, 2017 26.34 26.91 26.33 26.52 731,255 +0.24(+0.91%)
Feb 08, 2017 26.29 26.44 25.92 26.28 927,070 +0.00(+0.00%)
Feb 07, 2017 26.49 26.81 26.02 26.28 466,536 -0.08(-0.30%)
Feb 06, 2017 26.46 26.64 26.09 26.36 1,017,546 -0.12(-0.47%)
Feb 03, 2017 27.26 27.38 26.37 26.48 1,071,803 -0.65(-2.38%)
Feb 02, 2017 27.25 27.62 26.98 27.13 805,960 -0.12(-0.45%)
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.