Skip to main content

Aarons Holdings Company (NY: AAN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.64 31.97 31.33 31.83 852,230 +0.57(+1.83%)
Sep 29, 2015 31.66 31.74 30.90 31.26 868,959 -0.41(-1.31%)
Sep 28, 2015 32.86 33.06 31.48 31.68 623,733 -1.32(-4.01%)
Sep 25, 2015 33.24 33.36 32.85 33.00 654,026 +0.08(+0.24%)
Sep 24, 2015 32.95 33.09 32.06 32.92 875,015 -0.21(-0.64%)
Sep 23, 2015 33.42 33.42 32.88 33.13 723,150 -0.12(-0.37%)
Sep 22, 2015 33.07 33.59 32.88 33.25 1,011,659 -0.35(-1.05%)
Sep 21, 2015 34.40 34.52 33.47 33.61 796,246 -0.58(-1.70%)
Sep 18, 2015 34.10 34.49 33.92 34.19 1,389,365 -0.33(-0.95%)
Sep 17, 2015 34.51 35.24 34.27 34.51 729,926 +0.17(+0.49%)
Sep 16, 2015 34.25 34.66 34.00 34.35 705,822 +0.10(+0.28%)
Sep 15, 2015 34.22 34.49 33.86 34.25 793,965 +0.09(+0.26%)
Sep 14, 2015 33.74 34.21 33.54 34.16 453,259 +0.42(+1.25%)
Sep 11, 2015 33.56 33.85 33.46 33.74 1,034,969 +0.12(+0.37%)
Sep 10, 2015 34.64 34.64 33.53 33.62 774,306 -0.93(-2.68%)
Sep 09, 2015 35.30 35.32 34.41 34.54 589,157 -0.32(-0.91%)
Sep 08, 2015 33.92 34.96 33.69 34.86 974,750 +1.34(+4.00%)
Sep 04, 2015 32.63 33.52 33.52 33.52 812,837 +0.70(+2.12%)
Sep 03, 2015 32.98 33.32 32.68 32.82 619,312 +0.06(+0.19%)
Sep 02, 2015 32.63 33.41 32.54 32.76 1,117,118 +0.40(+1.23%)
Sep 01, 2015 32.77 33.00 32.25 32.36 424,378 -0.83(-2.50%)
Aug 31, 2015 33.19 33.52 32.95 33.19 585,953 -0.20(-0.61%)
Aug 28, 2015 32.94 33.51 32.79 33.40 380,838 +0.45(+1.36%)
Aug 27, 2015 33.23 33.39 32.39 32.95 619,377 -0.04(-0.13%)
Aug 26, 2015 32.70 33.10 31.98 32.99 516,086 +1.09(+3.43%)
Aug 25, 2015 33.04 33.29 31.89 31.90 645,105 -0.41(-1.28%)
Aug 24, 2015 31.61 33.20 28.53 32.31 744,718 -1.03(-3.09%)
Aug 21, 2015 33.52 34.20 33.32 33.34 518,791 -0.77(-2.25%)
Aug 20, 2015 34.43 34.72 34.01 34.11 595,127 -0.44(-1.28%)
Aug 19, 2015 34.58 34.86 34.08 34.55 643,651 -0.24(-0.68%)
Aug 18, 2015 34.64 34.99 34.31 34.79 684,052 +0.15(+0.43%)
Aug 17, 2015 34.71 34.84 34.17 34.64 677,546 -0.11(-0.33%)
Aug 14, 2015 33.97 34.88 33.69 34.75 813,538 +1.98(+6.05%)
Aug 13, 2015 32.76 32.97 32.61 32.77 539,121 +0.02(+0.05%)
Aug 12, 2015 32.62 32.87 31.57 32.75 647,138 -0.10(-0.29%)
Aug 11, 2015 33.10 33.21 32.64 32.85 782,853 -0.39(-1.17%)
Aug 10, 2015 32.65 33.59 32.38 33.24 669,796 +0.90(+2.78%)
Aug 07, 2015 32.20 32.52 32.04 32.34 500,501 -0.04(-0.11%)
Aug 06, 2015 33.09 33.09 32.26 32.37 518,342 -0.73(-2.21%)
Aug 05, 2015 33.06 33.55 32.80 33.10 562,203 +0.12(+0.37%)
Aug 04, 2015 32.52 33.11 32.38 32.98 429,683 +0.40(+1.22%)
Aug 03, 2015 32.65 32.78 32.18 32.58 794,686 -0.02(-0.05%)
Jul 31, 2015 31.73 32.62 31.47 32.60 830,043 +1.01(+3.18%)
Jul 30, 2015 30.91 31.68 30.90 31.60 487,810 +0.60(+1.93%)
Jul 29, 2015 30.75 31.12 30.75 31.00 621,608 +0.26(+0.86%)
Jul 28, 2015 30.12 31.14 29.59 30.73 1,130,812 +0.82(+2.74%)
Jul 27, 2015 30.79 30.79 29.75 29.91 1,608,740 -0.88(-2.86%)
Jul 24, 2015 34.43 34.44 30.23 30.79 2,745,542 -2.16(-6.55%)
Jul 23, 2015 33.21 33.34 32.45 32.95 1,768,320 -0.20(-0.61%)
Jul 22, 2015 32.38 33.43 32.35 33.16 713,757 +0.68(+2.09%)
Jul 21, 2015 32.32 32.66 32.21 32.48 569,316 +0.15(+0.46%)
Jul 20, 2015 32.66 32.81 32.28 32.33 747,426 -0.28(-0.87%)
Jul 17, 2015 32.99 33.09 32.23 32.61 945,342 -0.39(-1.18%)
Jul 16, 2015 32.93 33.21 32.76 33.00 928,009 -0.06(-0.19%)
Jul 15, 2015 32.85 33.32 32.47 33.06 639,083 +0.26(+0.78%)
Jul 14, 2015 32.96 33.03 32.75 32.80 528,049 -0.16(-0.48%)
Jul 13, 2015 32.47 33.11 32.33 32.96 673,345 +0.78(+2.41%)
Jul 10, 2015 31.66 32.28 31.53 32.19 546,351 +0.75(+2.38%)
Jul 09, 2015 31.74 31.84 31.37 31.44 521,927 +0.22(+0.71%)
Jul 08, 2015 31.46 31.96 31.11 31.22 1,227,770 -0.40(-1.25%)
Jul 07, 2015 31.72 31.72 31.04 31.61 480,612 -0.11(-0.36%)
Jul 06, 2015 31.61 32.11 31.41 31.73 461,915 -0.04(-0.14%)
Jul 02, 2015 31.86 31.77 31.77 31.77 396,096 -0.09(-0.28%)
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.