Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 33.65 33.98 33.23 33.30 907,447 -0.25(-0.74%)
Nov 29, 2017 34.19 34.42 33.25 33.55 1,247,950 +0.87(+2.68%)
Nov 28, 2017 31.55 32.73 31.55 32.67 836,562 +1.27(+4.05%)
Nov 27, 2017 31.37 31.79 31.20 31.40 805,050 +0.11(+0.34%)
Nov 24, 2017 31.63 31.80 31.26 31.30 180,035 -0.13(-0.42%)
Nov 22, 2017 31.81 32.05 31.39 31.43 680,193 -0.53(-1.66%)
Nov 21, 2017 32.22 32.32 31.70 31.96 936,127 -0.48(-1.47%)
Nov 20, 2017 32.29 32.53 31.83 32.43 1,212,899 +0.25(+0.77%)
Nov 17, 2017 32.05 32.38 32.05 32.19 917,631 -0.04(-0.11%)
Nov 16, 2017 31.61 32.27 31.46 32.22 642,149 +0.62(+1.96%)
Nov 15, 2017 31.26 31.70 31.04 31.60 959,054 +0.04(+0.11%)
Nov 14, 2017 31.32 31.98 31.32 31.57 852,869 +0.20(+0.65%)
Nov 13, 2017 32.32 32.33 31.12 31.37 1,138,751 -0.94(-2.90%)
Nov 10, 2017 33.19 33.60 32.01 32.30 1,376,250 +0.86(+2.72%)
Nov 09, 2017 31.50 31.66 31.10 31.45 1,110,035 -0.33(-1.03%)
Nov 08, 2017 31.35 31.86 30.72 31.77 2,048,123 +1.37(+4.50%)
Nov 07, 2017 31.53 31.53 30.27 30.40 1,302,423 -1.02(-3.23%)
Nov 06, 2017 32.03 32.28 31.40 31.42 1,166,168 -0.74(-2.31%)
Nov 03, 2017 31.66 32.59 31.45 32.16 1,620,750 +0.56(+1.76%)
Nov 02, 2017 31.64 32.06 31.07 31.60 1,336,425 -0.11(-0.36%)
Nov 01, 2017 32.81 32.88 31.40 31.72 1,939,446 -0.77(-2.36%)
Oct 31, 2017 32.80 32.97 31.38 32.49 2,003,733 -0.24(-0.73%)
Oct 30, 2017 34.05 34.05 32.65 32.73 1,818,250 -1.83(-5.29%)
Oct 27, 2017 35.23 36.82 33.48 34.55 3,706,694 -2.74(-7.34%)
Oct 26, 2017 37.56 38.04 37.18 37.29 1,162,758 -0.09(-0.24%)
Oct 25, 2017 37.27 37.58 36.69 37.38 1,010,705 -0.04(-0.12%)
Oct 24, 2017 37.25 37.55 36.92 37.42 529,277 +0.26(+0.71%)
Oct 23, 2017 37.59 37.86 37.10 37.16 825,472 -0.57(-1.52%)
Oct 20, 2017 37.80 37.84 37.29 37.73 623,371 +0.23(+0.61%)
Oct 19, 2017 36.31 37.91 36.18 37.50 668,641 +1.07(+2.93%)
Oct 18, 2017 36.68 36.68 36.12 36.43 938,996 -0.25(-0.67%)
Oct 17, 2017 36.84 37.00 36.62 36.68 387,928 +0.01(+0.02%)
Oct 16, 2017 37.20 37.33 36.65 36.67 449,239 -0.49(-1.33%)
Oct 13, 2017 37.47 37.70 37.13 37.17 398,461 -0.32(-0.85%)
Oct 12, 2017 37.79 37.79 36.95 37.48 515,179 -0.44(-1.16%)
Oct 11, 2017 38.80 38.81 37.80 37.93 828,442 -0.82(-2.12%)
Oct 10, 2017 38.99 38.99 38.27 38.75 587,337 -0.06(-0.16%)
Oct 09, 2017 39.19 39.22 38.65 38.81 587,872 -0.38(-0.97%)
Oct 06, 2017 39.16 39.42 38.95 39.19 728,703 -0.16(-0.40%)
Oct 05, 2017 39.30 39.78 39.01 39.35 1,018,296 -0.04(-0.09%)
Oct 04, 2017 39.08 39.46 38.95 39.38 469,596 +0.37(+0.95%)
Oct 03, 2017 38.61 39.01 38.30 39.01 884,792 +0.34(+0.87%)
Oct 02, 2017 38.52 38.72 38.28 38.68 1,435,838 +0.16(+0.41%)
Sep 29, 2017 38.44 38.93 38.01 38.52 1,806,279 +0.08(+0.21%)
Sep 28, 2017 37.02 38.46 36.72 38.44 1,848,491 +1.92(+5.25%)
Sep 27, 2017 36.91 36.52 1,240,487 +1.16(+3.27%)
Sep 26, 2017 34.80 35.76 34.67 35.37 959,229 +0.56(+1.62%)
Sep 25, 2017 34.36 35.00 34.33 34.80 659,623 +0.34(+1.00%)
Sep 22, 2017 34.34 34.69 34.15 34.46 635,302 +0.18(+0.52%)
Sep 21, 2017 34.66 35.22 34.22 34.28 785,279 -0.34(-0.99%)
Sep 20, 2017 34.54 34.99 34.12 34.62 795,374 -0.11(-0.33%)
Sep 19, 2017 33.86 34.83 33.40 34.74 1,986,711 +0.83(+2.45%)
Sep 18, 2017 36.81 36.81 33.73 33.91 2,951,978 -3.96(-10.47%)
Sep 15, 2017 37.69 38.03 37.60 37.87 1,944,873 +0.26(+0.68%)
Sep 14, 2017 38.03 38.35 37.51 37.62 746,449 -0.49(-1.27%)
Sep 13, 2017 37.71 38.22 37.67 38.10 599,539 +0.43(+1.15%)
Sep 12, 2017 36.96 37.73 36.96 37.67 812,574 +0.81(+2.20%)
Sep 11, 2017 37.25 38.10 36.80 36.86 874,179 -0.11(-0.29%)
Sep 08, 2017 36.29 36.98 36.22 36.96 972,809 +0.67(+1.85%)
Sep 07, 2017 37.27 37.44 36.10 36.29 1,178,692 -0.79(-2.12%)
Sep 06, 2017 38.51 38.51 36.83 37.08 1,260,470 -1.32(-3.45%)
Sep 05, 2017 39.29 39.60 38.35 38.40 671,945 -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.