Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.02 31.85 29.89 31.73 4,027,031 +3.38(+11.93%)
Apr 27, 2017 28.22 28.41 27.85 28.35 968,841 +0.08(+0.28%)
Apr 26, 2017 27.91 28.49 27.88 28.27 684,303 +0.45(+1.62%)
Apr 25, 2017 27.88 27.97 27.52 27.82 525,439 +0.09(+0.32%)
Apr 24, 2017 27.53 27.88 27.36 27.73 571,161 +0.62(+2.28%)
Apr 21, 2017 27.17 27.29 26.60 27.11 721,924 -0.25(-0.90%)
Apr 20, 2017 26.91 27.60 26.91 27.36 622,505 +0.69(+2.58%)
Apr 19, 2017 26.70 26.91 26.48 26.67 657,674 +0.04(+0.17%)
Apr 18, 2017 26.83 27.23 26.46 26.63 568,131 -0.19(-0.69%)
Apr 17, 2017 26.97 27.01 26.61 26.81 462,738 -0.04(-0.13%)
Apr 13, 2017 27.10 27.32 26.78 26.85 498,028 -0.31(-1.14%)
Apr 12, 2017 27.26 27.44 27.09 27.16 568,893 -0.11(-0.42%)
Apr 11, 2017 26.95 27.48 26.89 27.27 553,357 +0.32(+1.18%)
Apr 10, 2017 27.16 27.43 26.63 26.95 734,477 +0.12(+0.46%)
Apr 07, 2017 26.51 26.97 26.22 26.83 907,978 +0.32(+1.20%)
Apr 06, 2017 26.30 26.70 26.25 26.51 601,652 +0.41(+1.59%)
Apr 05, 2017 26.11 26.53 26.03 26.10 677,830 +0.07(+0.27%)
Apr 04, 2017 25.82 26.10 25.65 26.03 767,250 +0.20(+0.79%)
Apr 03, 2017 26.26 26.26 25.73 25.82 538,000 -0.43(-1.65%)
Mar 31, 2017 26.33 26.48 26.19 26.25 564,988 -0.10(-0.37%)
Mar 30, 2017 25.77 26.40 25.77 26.35 526,468 +0.49(+1.88%)
Mar 29, 2017 25.59 25.88 25.57 25.87 469,057 +0.23(+0.90%)
Mar 28, 2017 25.35 25.73 25.21 25.64 522,095 +0.19(+0.76%)
Mar 27, 2017 24.82 25.50 24.82 25.44 460,866 +0.10(+0.38%)
Mar 24, 2017 25.27 25.48 25.27 25.35 390,032 +0.02(+0.07%)
Mar 23, 2017 25.23 25.57 25.18 25.33 668,451 +0.05(+0.21%)
Mar 22, 2017 24.92 25.29 24.82 25.27 1,081,291 +0.29(+1.17%)
Mar 21, 2017 25.99 25.99 24.97 24.98 959,275 -0.92(-3.54%)
Mar 20, 2017 26.48 26.53 25.83 25.90 649,576 -0.64(-2.43%)
Mar 17, 2017 26.53 26.87 26.30 26.55 1,098,891 +0.02(+0.07%)
Mar 16, 2017 26.09 26.83 25.95 26.53 1,100,492 +0.50(+1.93%)
Mar 15, 2017 25.52 26.24 25.43 26.03 1,118,259 +0.56(+2.22%)
Mar 14, 2017 25.07 25.56 24.85 25.46 785,534 +0.39(+1.55%)
Mar 13, 2017 25.08 24.57 25.07 897,146 +0.34(+1.39%)
Mar 10, 2017 24.22 24.96 24.22 24.73 758,455 +0.50(+2.08%)
Mar 09, 2017 24.30 24.61 24.21 24.22 547,484 -0.20(-0.83%)
Mar 08, 2017 24.07 24.60 23.97 24.43 764,496 +0.42(+1.77%)
Mar 07, 2017 24.19 24.36 23.92 24.00 559,482 -0.18(-0.73%)
Mar 06, 2017 24.57 24.57 24.12 24.18 787,785 -0.50(-2.04%)
Mar 03, 2017 24.77 25.13 24.51 24.68 569,385 -0.22(-0.89%)
Mar 02, 2017 24.47 25.06 24.47 24.90 545,230 +0.41(+1.69%)
Mar 01, 2017 24.28 25.01 24.24 24.49 1,198,167 +0.41(+1.69%)
Feb 28, 2017 23.98 24.14 23.58 24.08 1,002,324 -0.05(-0.22%)
Feb 27, 2017 23.92 24.21 23.83 24.14 609,670 +0.14(+0.59%)
Feb 24, 2017 23.77 24.36 23.45 23.99 613,161 +0.23(+0.97%)
Feb 23, 2017 23.99 24.03 23.63 23.77 751,842 -0.12(-0.52%)
Feb 22, 2017 23.79 24.04 23.49 23.89 822,003 +0.06(+0.26%)
Feb 21, 2017 23.99 24.15 23.34 23.83 1,815,897 +0.05(+0.22%)
Feb 17, 2017 23.77 23.77 23.77 0 -2.29(-8.77%)
Feb 16, 2017 25.96 26.28 25.82 26.06 1,011,136 +0.05(+0.20%)
Feb 15, 2017 25.83 26.24 25.71 26.01 1,159,519 +0.04(+0.17%)
Feb 14, 2017 25.79 26.31 25.79 25.96 843,402 -0.09(-0.34%)
Feb 13, 2017 26.60 26.91 26.01 26.05 661,178 -0.48(-1.80%)
Feb 10, 2017 26.67 26.78 26.20 26.53 552,163 +0.07(+0.27%)
Feb 09, 2017 26.28 26.85 26.27 26.46 732,861 +0.24(+0.91%)
Feb 08, 2017 26.24 26.38 25.87 26.22 929,107 +0.00(+0.00%)
Feb 07, 2017 26.43 26.75 25.96 26.22 467,561 -0.08(-0.30%)
Feb 06, 2017 26.40 26.58 26.03 26.30 1,019,781 -0.12(-0.47%)
Feb 03, 2017 27.20 27.32 26.31 26.42 1,074,158 -0.64(-2.38%)
Feb 02, 2017 27.19 27.56 26.93 27.07 807,731 -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.