Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 35.99 37.00 35.70 36.98 731,769 +1.14(+3.18%)
Jul 30, 2015 35.06 35.93 35.05 35.84 430,055 +0.68(+1.93%)
Jul 29, 2015 34.88 35.30 34.88 35.16 548,012 +0.30(+0.86%)
Jul 28, 2015 34.16 35.32 33.56 34.86 996,928 +0.93(+2.74%)
Jul 27, 2015 34.93 34.93 33.75 33.93 1,418,270 -1.00(-2.86%)
Jul 24, 2015 39.05 39.06 34.29 34.93 2,420,478 -2.45(-6.55%)
Jul 23, 2015 37.67 37.82 36.81 37.38 1,558,957 -0.23(-0.61%)
Jul 22, 2015 36.73 37.92 36.70 37.61 629,251 +0.77(+2.09%)
Jul 21, 2015 36.66 37.05 36.54 36.84 501,911 +0.17(+0.46%)
Jul 20, 2015 37.05 37.22 36.61 36.67 658,933 -0.32(-0.87%)
Jul 17, 2015 37.42 37.53 36.56 36.99 833,417 -0.44(-1.18%)
Jul 16, 2015 37.35 37.67 37.16 37.43 818,136 -0.07(-0.19%)
Jul 15, 2015 37.26 37.80 36.83 37.50 563,418 +0.29(+0.78%)
Jul 14, 2015 37.39 37.47 37.15 37.21 465,530 -0.18(-0.48%)
Jul 13, 2015 36.83 37.55 36.67 37.39 593,623 +0.88(+2.41%)
Jul 10, 2015 35.91 36.62 35.76 36.51 481,665 +0.85(+2.38%)
Jul 09, 2015 36.00 36.12 35.58 35.66 460,133 +0.25(+0.71%)
Jul 08, 2015 35.68 36.25 35.29 35.41 1,082,406 -0.45(-1.25%)
Jul 07, 2015 35.98 35.98 35.21 35.86 423,709 -0.13(-0.36%)
Jul 06, 2015 35.86 36.42 35.63 35.99 407,226 -0.05(-0.14%)
Jul 02, 2015 36.14 36.04 36.04 36.04 349,200 -0.10(-0.28%)
Jul 01, 2015 36.57 36.66 35.81 36.14 637,797 -0.07(-0.19%)
Jun 30, 2015 36.55 36.68 36.07 36.21 729,799 -0.02(-0.06%)
Jun 29, 2015 36.24 36.72 36.06 36.23 603,557 -0.30(-0.82%)
Jun 26, 2015 36.73 36.84 36.43 36.53 658,683 -0.10(-0.27%)
Jun 25, 2015 36.89 36.90 36.38 36.63 533,368 -0.16(-0.43%)
Jun 24, 2015 36.76 36.98 36.47 36.79 606,363 -0.06(-0.16%)
Jun 23, 2015 36.16 36.97 35.91 36.85 794,441 +0.90(+2.50%)
Jun 22, 2015 35.53 36.20 35.38 35.95 504,628 +0.64(+1.81%)
Jun 19, 2015 35.30 35.72 34.99 35.31 898,263 -0.04(-0.11%)
Jun 18, 2015 34.80 35.62 34.69 35.35 470,835 +0.66(+1.90%)
Jun 17, 2015 34.88 35.20 34.42 34.69 319,321 -0.10(-0.29%)
Jun 16, 2015 34.30 35.09 34.27 34.79 511,542 +0.51(+1.49%)
Jun 15, 2015 34.33 34.68 33.70 34.28 456,214 -0.19(-0.55%)
Jun 12, 2015 34.53 34.65 34.35 34.47 325,530 -0.03(-0.09%)
Jun 11, 2015 34.38 35.02 34.38 34.50 712,755 +0.13(+0.38%)
Jun 10, 2015 34.39 34.56 34.12 34.37 456,434 +0.18(+0.53%)
Jun 09, 2015 34.57 34.69 33.94 34.19 322,100 -0.34(-0.98%)
Jun 08, 2015 34.05 34.70 34.05 34.53 624,431 +0.50(+1.47%)
Jun 05, 2015 34.66 34.77 33.93 34.03 693,409 -0.55(-1.59%)
Jun 04, 2015 34.84 35.15 34.49 34.58 349,989 -0.34(-0.97%)
Jun 03, 2015 34.52 35.23 34.10 34.92 422,492 +0.53(+1.54%)
Jun 02, 2015 33.97 34.48 33.80 34.39 730,012 +0.34(+1.00%)
Jun 01, 2015 35.16 35.56 33.95 34.05 872,425 -0.98(-2.80%)
May 29, 2015 35.03 35.33 34.86 35.03 573,050 -0.12(-0.34%)
May 28, 2015 35.82 35.96 35.04 35.15 612,658 -0.63(-1.76%)
May 27, 2015 35.38 36.03 35.08 35.78 473,340 +0.38(+1.07%)
May 26, 2015 35.79 36.03 35.30 35.40 292,560 -0.50(-1.39%)
May 22, 2015 35.98 35.90 35.90 35.90 293,000 -0.10(-0.28%)
May 21, 2015 35.49 36.08 35.39 36.00 485,065 +0.41(+1.15%)
May 20, 2015 36.24 36.35 35.53 35.59 392,694 -0.65(-1.79%)
May 19, 2015 36.21 36.70 35.72 36.24 710,843 +0.07(+0.19%)
May 18, 2015 35.67 36.23 35.34 36.17 325,623 +0.66(+1.86%)
May 15, 2015 34.71 35.58 34.61 35.51 369,118 +0.76(+2.19%)
May 14, 2015 35.29 35.42 34.66 34.75 458,887 -0.35(-1.00%)
May 13, 2015 35.07 35.57 34.95 35.10 329,757 +0.00(+0.00%)
May 12, 2015 35.39 35.42 34.66 35.10 433,640 -0.37(-1.04%)
May 11, 2015 35.25 35.72 34.85 35.47 591,907 +0.32(+0.91%)
May 08, 2015 34.83 35.29 34.58 35.15 624,669 +0.57(+1.65%)
May 07, 2015 34.11 34.78 33.92 34.58 584,157 +0.48(+1.41%)
May 06, 2015 34.30 34.30 33.61 34.10 576,837 -0.16(-0.47%)
May 05, 2015 34.82 35.12 34.24 34.26 600,145 -0.50(-1.44%)
May 04, 2015 34.88 35.36 34.55 34.76 575,196 +0.09(+0.26%)
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.