Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.80 31.06 30.65 30.80 651,739 -0.11(-0.34%)
May 28, 2015 31.50 31.62 30.81 30.91 696,785 -0.55(-1.76%)
May 27, 2015 31.11 31.68 30.84 31.46 538,337 +0.33(+1.07%)
May 26, 2015 31.47 31.68 31.04 31.13 332,733 -0.44(-1.39%)
May 22, 2015 31.64 31.57 31.57 31.57 333,233 -0.09(-0.28%)
May 21, 2015 31.20 31.72 31.12 31.65 551,672 +0.36(+1.15%)
May 20, 2015 31.86 31.96 31.24 31.29 446,617 -0.57(-1.79%)
May 19, 2015 31.84 32.27 31.41 31.86 808,453 +0.06(+0.19%)
May 18, 2015 31.36 31.86 31.08 31.80 370,336 +0.58(+1.86%)
May 15, 2015 30.52 31.28 30.43 31.22 419,803 +0.67(+2.19%)
May 14, 2015 31.03 31.14 30.48 30.55 521,899 -0.31(-1.00%)
May 13, 2015 30.84 31.28 30.73 30.86 375,037 +0.00(+0.00%)
May 12, 2015 31.12 31.14 30.48 30.86 493,185 -0.33(-1.04%)
May 11, 2015 30.99 31.41 30.64 31.19 673,185 +0.28(+0.91%)
May 08, 2015 30.62 31.03 30.40 30.91 710,446 +0.50(+1.65%)
May 07, 2015 29.99 30.58 29.82 30.40 664,371 +0.42(+1.41%)
May 06, 2015 30.16 30.16 29.55 29.98 656,046 -0.14(-0.47%)
May 05, 2015 30.62 30.88 30.11 30.12 682,554 -0.44(-1.44%)
May 04, 2015 30.67 31.09 30.38 30.56 654,179 +0.08(+0.26%)
May 01, 2015 29.98 30.67 29.98 30.48 538,019 +0.59(+1.97%)
Apr 30, 2015 30.17 30.27 29.68 29.89 887,960 -0.35(-1.16%)
Apr 29, 2015 30.40 30.68 29.82 30.25 1,136,528 -0.27(-0.89%)
Apr 28, 2015 29.67 31.71 29.62 30.52 2,690,884 +0.94(+3.18%)
Apr 27, 2015 29.02 30.44 29.01 29.58 1,596,182 +0.74(+2.56%)
Apr 24, 2015 26.87 29.02 26.87 28.84 1,640,628 +3.02(+11.68%)
Apr 23, 2015 25.65 25.93 25.50 25.82 749,470 +0.12(+0.48%)
Apr 22, 2015 25.07 25.72 24.91 25.70 506,504 +0.61(+2.42%)
Apr 21, 2015 25.06 25.15 24.95 25.09 304,240 +0.06(+0.25%)
Apr 20, 2015 24.94 25.06 24.74 25.03 358,900 +0.20(+0.81%)
Apr 17, 2015 24.87 25.07 24.35 24.83 439,771 -0.25(-0.98%)
Apr 16, 2015 25.65 25.65 25.05 25.08 491,248 -0.58(-2.26%)
Apr 15, 2015 25.54 25.93 25.38 25.66 455,769 +0.18(+0.73%)
Apr 14, 2015 25.40 25.55 24.97 25.47 274,036 +0.04(+0.17%)
Apr 13, 2015 25.32 25.50 25.08 25.43 265,755 +0.14(+0.56%)
Apr 10, 2015 25.40 25.50 25.08 25.29 365,837 -0.04(-0.14%)
Apr 09, 2015 25.01 25.37 25.01 25.32 481,585 +0.26(+1.05%)
Apr 08, 2015 24.70 25.14 24.67 25.06 360,329 +0.37(+1.50%)
Apr 07, 2015 24.80 25.00 24.69 24.69 286,611 -0.16(-0.64%)
Apr 06, 2015 24.41 25.00 24.29 24.85 539,389 +0.35(+1.44%)
Apr 02, 2015 24.22 24.50 24.50 24.50 353,022 +0.30(+1.24%)
Apr 01, 2015 24.89 24.89 24.15 24.20 475,754 -0.69(-2.79%)
Mar 31, 2015 24.57 25.15 24.47 24.89 396,165 +0.17(+0.68%)
Mar 30, 2015 24.50 24.88 24.32 24.72 468,111 +0.34(+1.41%)
Mar 27, 2015 24.29 24.63 24.19 24.38 377,311 +0.04(+0.14%)
Mar 26, 2015 24.62 24.73 24.26 24.35 487,330 -0.34(-1.39%)
Mar 25, 2015 25.62 25.63 24.65 24.69 467,559 -0.84(-3.31%)
Mar 24, 2015 24.71 26.04 24.65 25.53 1,026,477 +0.89(+3.60%)
Mar 23, 2015 24.82 25.13 24.62 24.65 568,998 -0.18(-0.71%)
Mar 20, 2015 24.90 24.93 24.55 24.82 1,515,200 +0.03(+0.11%)
Mar 19, 2015 24.79 24.95 24.58 24.80 397,749 -0.04(-0.18%)
Mar 18, 2015 24.74 24.94 24.45 24.84 640,694 +0.07(+0.28%)
Mar 17, 2015 24.94 25.16 24.70 24.77 998,266 -0.28(-1.12%)
Mar 16, 2015 25.27 25.49 25.03 25.05 1,195,214 -0.08(-0.31%)
Mar 13, 2015 25.04 25.31 24.93 25.13 626,040 +0.03(+0.10%)
Mar 12, 2015 24.95 25.30 24.93 25.10 510,794 +0.24(+0.95%)
Mar 11, 2015 24.67 25.06 24.61 24.87 711,903 +0.21(+0.86%)
Mar 10, 2015 24.40 24.80 24.40 24.65 670,743 +0.14(+0.57%)
Mar 09, 2015 24.65 24.79 24.33 24.51 432,161 -0.15(-0.61%)
Mar 06, 2015 24.51 24.87 24.46 24.66 508,479 +0.02(+0.08%)
Mar 05, 2015 25.06 25.15 24.60 24.64 581,489 -0.40(-1.58%)
Mar 04, 2015 25.45 25.57 25.02 25.04 661,033 -0.54(-2.10%)
Mar 03, 2015 26.20 26.29 25.40 25.57 1,218,324 -0.54(-2.09%)
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.