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 (%)
Nov 30, 2017 33.61 33.93 33.18 33.25 908,690 -0.25(-0.74%)
Nov 29, 2017 34.14 34.37 33.20 33.50 1,249,660 +0.87(+2.67%)
Nov 28, 2017 31.51 32.69 31.51 32.63 837,708 +1.27(+4.05%)
Nov 27, 2017 31.32 31.75 31.16 31.36 806,153 +0.11(+0.34%)
Nov 24, 2017 31.59 31.76 31.22 31.25 180,281 -0.13(-0.42%)
Nov 22, 2017 31.76 32.00 31.35 31.39 681,125 -0.53(-1.66%)
Nov 21, 2017 32.18 32.27 31.66 31.91 937,409 -0.48(-1.47%)
Nov 20, 2017 32.25 32.49 31.79 32.39 1,214,560 +0.25(+0.77%)
Nov 17, 2017 32.00 32.34 32.00 32.14 918,888 -0.04(-0.11%)
Nov 16, 2017 31.57 32.22 31.42 32.18 643,028 +0.62(+1.96%)
Nov 15, 2017 31.22 31.66 31.00 31.56 960,367 +0.04(+0.11%)
Nov 14, 2017 31.28 31.94 31.28 31.53 854,037 +0.20(+0.65%)
Nov 13, 2017 32.28 32.28 31.08 31.32 1,140,311 -0.93(-2.90%)
Nov 10, 2017 33.15 33.55 31.97 32.26 1,378,135 +0.86(+2.72%)
Nov 09, 2017 31.46 31.61 31.06 31.40 1,111,555 -0.33(-1.03%)
Nov 08, 2017 31.31 31.82 30.68 31.73 2,050,928 +1.37(+4.50%)
Nov 07, 2017 31.49 31.49 30.23 30.36 1,304,207 -1.01(-3.23%)
Nov 06, 2017 31.98 32.24 31.36 31.38 1,167,766 -0.74(-2.31%)
Nov 03, 2017 31.61 32.55 31.41 32.12 1,622,969 +0.56(+1.76%)
Nov 02, 2017 31.60 32.02 31.02 31.56 1,338,255 -0.11(-0.36%)
Nov 01, 2017 32.77 32.83 31.36 31.68 1,942,102 -0.77(-2.36%)
Oct 31, 2017 32.75 32.93 31.33 32.44 2,006,478 -0.24(-0.73%)
Oct 30, 2017 34.00 34.00 32.61 32.68 1,820,740 -1.82(-5.29%)
Oct 27, 2017 35.18 36.77 33.44 34.51 3,711,770 -2.73(-7.34%)
Oct 26, 2017 37.51 37.99 37.12 37.24 1,164,350 -0.09(-0.24%)
Oct 25, 2017 37.22 37.53 36.64 37.33 1,012,089 -0.04(-0.12%)
Oct 24, 2017 37.19 37.49 36.87 37.37 530,002 +0.26(+0.71%)
Oct 23, 2017 37.54 37.81 37.05 37.11 826,603 -0.57(-1.52%)
Oct 20, 2017 37.75 37.79 37.24 37.68 624,225 +0.23(+0.61%)
Oct 19, 2017 36.26 37.86 36.13 37.45 669,557 +1.07(+2.93%)
Oct 18, 2017 36.63 36.63 36.08 36.38 940,282 -0.25(-0.67%)
Oct 17, 2017 36.79 36.95 36.57 36.63 388,459 +0.01(+0.02%)
Oct 16, 2017 37.15 37.28 36.60 36.62 449,854 -0.49(-1.33%)
Oct 13, 2017 37.42 37.64 37.08 37.12 399,007 -0.32(-0.85%)
Oct 12, 2017 37.74 37.74 36.90 37.43 515,885 -0.44(-1.16%)
Oct 11, 2017 38.75 38.76 37.75 37.87 829,577 -0.82(-2.12%)
Oct 10, 2017 38.94 38.94 38.22 38.69 588,142 -0.06(-0.16%)
Oct 09, 2017 39.13 39.17 38.60 38.76 588,677 -0.38(-0.97%)
Oct 06, 2017 39.11 39.36 38.90 39.13 729,701 -0.16(-0.40%)
Oct 05, 2017 39.25 39.73 38.96 39.29 1,019,691 -0.04(-0.09%)
Oct 04, 2017 39.03 39.41 38.90 39.33 470,240 +0.37(+0.95%)
Oct 03, 2017 38.55 38.96 38.25 38.96 886,004 +0.34(+0.87%)
Oct 02, 2017 38.46 38.67 38.23 38.62 1,437,804 +0.16(+0.41%)
Sep 29, 2017 38.38 38.88 37.95 38.46 1,808,752 +0.08(+0.21%)
Sep 28, 2017 36.97 38.41 36.67 38.38 1,851,022 +1.91(+5.25%)
Sep 27, 2017 36.86 36.47 1,242,186 +1.15(+3.27%)
Sep 26, 2017 34.75 35.71 34.62 35.32 960,543 +0.56(+1.62%)
Sep 25, 2017 34.31 34.96 34.29 34.75 660,526 +0.34(+1.00%)
Sep 22, 2017 34.29 34.65 34.10 34.41 636,173 +0.18(+0.52%)
Sep 21, 2017 34.61 35.17 34.17 34.23 786,355 -0.34(-0.99%)
Sep 20, 2017 34.50 34.95 34.07 34.58 796,463 -0.11(-0.33%)
Sep 19, 2017 33.81 34.78 33.36 34.69 1,989,431 +0.83(+2.45%)
Sep 18, 2017 36.76 36.76 33.69 33.86 2,956,021 -3.96(-10.47%)
Sep 15, 2017 37.64 37.98 37.55 37.82 1,947,536 +0.26(+0.68%)
Sep 14, 2017 37.98 38.30 37.46 37.57 747,471 -0.48(-1.27%)
Sep 13, 2017 37.66 38.16 37.62 38.05 600,360 +0.43(+1.15%)
Sep 12, 2017 36.91 37.68 36.91 37.62 813,687 +0.81(+2.20%)
Sep 11, 2017 37.20 38.05 36.75 36.81 875,377 -0.11(-0.29%)
Sep 08, 2017 36.24 36.93 36.17 36.91 974,141 +0.67(+1.85%)
Sep 07, 2017 37.22 37.39 36.05 36.24 1,180,306 -0.78(-2.12%)
Sep 06, 2017 38.46 38.46 36.78 37.03 1,262,196 -1.32(-3.45%)
Sep 05, 2017 39.23 39.55 38.30 38.35 672,865 -0.88(-2.25%)
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.