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 (%)
Aug 31, 2016 21.98 22.03 21.50 21.51 569,814 -0.44(-2.01%)
Aug 30, 2016 22.15 22.18 21.88 21.95 295,170 -0.30(-1.35%)
Aug 29, 2016 21.89 22.25 21.87 22.25 459,358 +0.41(+1.90%)
Aug 26, 2016 22.11 22.26 21.75 21.83 465,133 -0.30(-1.36%)
Aug 25, 2016 22.31 22.54 22.12 22.13 424,238 -0.20(-0.91%)
Aug 24, 2016 22.54 22.66 22.28 22.34 520,842 +0.03(+0.12%)
Aug 23, 2016 22.43 22.51 22.30 22.31 461,633 +0.01(+0.04%)
Aug 22, 2016 22.26 22.44 22.05 22.30 378,760 +0.04(+0.16%)
Aug 19, 2016 22.22 22.40 22.07 22.26 712,928 +0.01(+0.04%)
Aug 18, 2016 21.91 22.26 21.84 22.26 340,930 +0.32(+1.45%)
Aug 17, 2016 22.00 22.14 21.62 21.94 524,222 -0.07(-0.32%)
Aug 16, 2016 22.10 22.15 21.66 22.01 575,623 -0.11(-0.48%)
Aug 15, 2016 21.96 22.23 21.90 22.11 266,457 +0.24(+1.09%)
Aug 12, 2016 21.95 22.10 21.79 21.88 339,087 -0.11(-0.52%)
Aug 11, 2016 22.19 22.44 21.77 21.99 561,518 +0.32(+1.47%)
Aug 10, 2016 21.79 21.93 21.59 21.67 480,152 -0.03(-0.12%)
Aug 09, 2016 21.78 21.81 21.53 21.70 484,455 +0.01(+0.04%)
Aug 08, 2016 21.85 22.01 21.58 21.69 363,323 -0.08(-0.36%)
Aug 05, 2016 21.34 21.90 21.32 21.77 562,775 +0.62(+2.92%)
Aug 04, 2016 21.07 21.30 20.90 21.15 427,683 +0.12(+0.59%)
Aug 03, 2016 20.83 21.18 20.56 21.03 616,652 +0.11(+0.51%)
Aug 02, 2016 21.26 21.34 20.79 20.92 763,929 -0.35(-1.66%)
Aug 01, 2016 21.03 21.59 20.50 21.28 1,333,573 +0.13(+0.63%)
Jul 29, 2016 19.31 21.47 18.98 21.14 2,410,148 +1.77(+9.11%)
Jul 28, 2016 19.88 19.88 19.00 19.38 1,752,189 -0.84(-4.15%)
Jul 27, 2016 20.54 20.77 20.22 20.22 540,339 -0.31(-1.50%)
Jul 26, 2016 20.42 20.78 20.39 20.53 443,968 +0.14(+0.69%)
Jul 25, 2016 20.00 20.51 19.93 20.38 734,133 +0.32(+1.58%)
Jul 22, 2016 20.31 20.31 20.02 20.07 814,028 -0.21(-1.04%)
Jul 21, 2016 20.31 20.47 20.20 20.28 558,799 -0.11(-0.52%)
Jul 20, 2016 20.48 20.57 20.31 20.38 574,465 -0.04(-0.22%)
Jul 19, 2016 20.68 20.78 20.41 20.43 825,633 -0.25(-1.20%)
Jul 18, 2016 20.72 21.04 20.67 20.68 777,189 +0.00(+0.00%)
Jul 15, 2016 20.97 21.00 20.68 20.68 784,731 -0.24(-1.14%)
Jul 14, 2016 20.83 21.27 20.90 20.91 374,684 +0.09(+0.42%)
Jul 13, 2016 21.21 21.29 20.81 20.83 588,377 -0.25(-1.17%)
Jul 12, 2016 21.08 21.57 21.02 21.07 1,304,391 +0.20(+0.97%)
Jul 11, 2016 20.80 21.00 20.69 20.87 577,635 +0.30(+1.46%)
Jul 08, 2016 20.35 20.82 20.04 20.57 687,956 +0.53(+2.64%)
Jul 07, 2016 20.18 20.49 19.91 20.04 756,854 -0.12(-0.61%)
Jul 06, 2016 19.56 20.24 19.46 20.16 3,248,253 +0.59(+3.02%)
Jul 05, 2016 19.76 19.99 19.33 19.57 1,257,210 -0.19(-0.94%)
Jul 01, 2016 19.32 19.76 19.76 19.76 918,430 +0.43(+2.24%)
Jun 30, 2016 19.42 19.44 19.02 19.32 811,074 -0.13(-0.68%)
Jun 29, 2016 19.00 19.50 18.87 19.46 1,461,315 +0.75(+4.01%)
Jun 28, 2016 18.78 19.00 18.53 18.71 1,199,450 +0.08(+0.43%)
Jun 27, 2016 19.02 19.04 18.10 18.63 1,618,217 -0.56(-2.90%)
Jun 24, 2016 18.95 19.51 18.87 19.18 7,730,171 -0.66(-3.34%)
Jun 23, 2016 19.70 19.93 19.54 19.85 981,527 +0.44(+2.27%)
Jun 22, 2016 19.64 19.69 19.26 19.40 893,087 -0.23(-1.17%)
Jun 21, 2016 20.22 20.22 19.51 19.63 724,250 -0.51(-2.54%)
Jun 20, 2016 20.28 20.56 20.14 20.15 685,961 +0.10(+0.48%)
Jun 17, 2016 19.77 20.35 19.72 20.05 892,438 +0.18(+0.89%)
Jun 16, 2016 19.85 19.92 19.53 19.87 728,828 -0.03(-0.13%)
Jun 15, 2016 19.88 20.33 19.84 19.90 639,013 +0.01(+0.04%)
Jun 14, 2016 20.17 20.29 19.71 19.89 833,342 -0.41(-2.04%)
Jun 13, 2016 20.85 20.85 20.23 20.30 1,049,755 -0.62(-2.95%)
Jun 10, 2016 21.55 21.55 20.90 20.92 650,843 -0.87(-4.01%)
Jun 09, 2016 22.46 22.60 21.77 21.80 640,611 -0.89(-3.93%)
Jun 08, 2016 22.08 22.77 22.04 22.69 592,165 +0.68(+3.09%)
Jun 07, 2016 21.81 22.22 21.58 22.01 806,524 +0.12(+0.56%)
Jun 06, 2016 22.11 22.26 21.84 21.88 664,069 -0.24(-1.08%)
Jun 03, 2016 22.05 22.28 21.47 22.12 697,154 +0.09(+0.40%)
Jun 02, 2016 22.08 22.19 21.64 22.03 546,590 -0.12(-0.56%)
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.