Aarons Holdings Company (NY: AAN )

11.60 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.66 36.01 35.41 35.66 545,353 -0.22(-0.61%)
Aug 28, 2015 35.39 36.00 35.24 35.88 354,450 +0.48(+1.36%)
Aug 27, 2015 35.70 35.87 34.80 35.40 576,461 -0.05(-0.13%)
Aug 26, 2015 35.13 35.56 34.37 35.45 480,327 +1.17(+3.43%)
Aug 25, 2015 35.50 35.77 34.26 34.27 600,407 -0.45(-1.28%)
Aug 24, 2015 33.96 35.67 30.65 34.72 693,117 -1.11(-3.09%)
Aug 21, 2015 36.01 36.75 35.81 35.82 482,844 -0.82(-2.25%)
Aug 20, 2015 36.99 37.30 36.54 36.65 553,891 -0.47(-1.28%)
Aug 19, 2015 37.15 37.45 36.62 37.12 599,053 -0.26(-0.68%)
Aug 18, 2015 37.22 37.60 36.87 37.38 636,655 +0.16(+0.43%)
Aug 17, 2015 37.29 37.43 36.71 37.22 630,600 -0.12(-0.33%)
Aug 14, 2015 36.50 37.48 36.20 37.34 757,169 +2.13(+6.05%)
Aug 13, 2015 35.20 35.43 35.04 35.21 501,766 +0.02(+0.05%)
Aug 12, 2015 35.05 35.31 33.92 35.19 602,298 -0.10(-0.30%)
Aug 11, 2015 35.57 35.68 35.07 35.29 728,610 -0.42(-1.17%)
Aug 10, 2015 35.08 36.09 34.79 35.71 623,387 +0.97(+2.78%)
Aug 07, 2015 34.59 34.94 34.42 34.74 465,822 -0.04(-0.11%)
Aug 06, 2015 35.55 35.55 34.66 34.78 482,426 -0.79(-2.21%)
Aug 05, 2015 35.52 36.05 35.24 35.57 523,248 +0.13(+0.37%)
Aug 04, 2015 34.94 35.58 34.79 35.44 399,911 +0.43(+1.22%)
Aug 03, 2015 35.08 35.22 34.57 35.01 739,623 -0.02(-0.05%)
Jul 31, 2015 34.09 35.05 33.82 35.03 772,531 +1.08(+3.18%)
Jul 30, 2015 33.21 34.03 33.20 33.95 454,010 +0.64(+1.93%)
Jul 29, 2015 33.04 33.44 33.04 33.30 578,538 +0.28(+0.86%)
Jul 28, 2015 32.36 33.46 31.79 33.02 1,052,460 +0.88(+2.74%)
Jul 27, 2015 33.09 33.09 31.97 32.14 1,497,272 -0.95(-2.86%)
Jul 24, 2015 36.99 37.00 32.48 33.09 2,555,307 -2.32(-6.55%)
Jul 23, 2015 35.68 35.82 34.87 35.41 1,645,796 -0.22(-0.61%)
Jul 22, 2015 34.79 35.92 34.76 35.63 664,302 +0.73(+2.09%)
Jul 21, 2015 34.73 35.10 34.61 34.90 529,869 +0.16(+0.46%)
Jul 20, 2015 35.10 35.25 34.68 34.74 695,637 -0.30(-0.87%)
Jul 17, 2015 35.45 35.55 34.63 35.04 879,841 -0.42(-1.18%)
Jul 16, 2015 35.38 35.69 35.20 35.45 863,709 -0.07(-0.19%)
Jul 15, 2015 35.29 35.81 34.89 35.52 594,802 +0.27(+0.78%)
Jul 14, 2015 35.42 35.49 35.19 35.25 491,461 -0.17(-0.48%)
Jul 13, 2015 34.89 35.57 34.74 35.42 626,689 +0.83(+2.41%)
Jul 10, 2015 34.02 34.69 33.88 34.58 508,495 +0.81(+2.38%)
Jul 09, 2015 34.10 34.21 33.70 33.78 485,764 +0.24(+0.71%)
Jul 08, 2015 33.80 34.34 33.43 33.54 1,142,699 -0.43(-1.26%)
Jul 07, 2015 34.08 34.08 33.35 33.97 447,311 -0.12(-0.36%)
Jul 06, 2015 33.97 34.50 33.75 34.09 429,909 -0.05(-0.14%)
Jul 02, 2015 34.23 34.14 34.14 34.14 368,651 -0.09(-0.28%)
Jul 01, 2015 34.64 34.73 33.92 34.23 673,324 -0.07(-0.19%)
Jun 30, 2015 34.62 34.74 34.17 34.30 770,451 -0.02(-0.06%)
Jun 29, 2015 34.33 34.78 34.16 34.32 637,177 -0.28(-0.82%)
Jun 26, 2015 34.79 34.90 34.51 34.60 695,373 -0.09(-0.27%)
Jun 25, 2015 34.94 34.95 34.46 34.70 563,078 -0.15(-0.44%)
Jun 24, 2015 34.82 35.03 34.55 34.85 640,139 -0.06(-0.16%)
Jun 23, 2015 34.25 35.02 34.02 34.91 838,694 +0.85(+2.50%)
Jun 22, 2015 33.66 34.29 33.51 34.05 532,737 +0.61(+1.81%)
Jun 19, 2015 33.44 33.84 33.14 33.45 948,299 -0.04(-0.11%)
Jun 18, 2015 32.96 33.74 32.86 33.48 497,062 +0.63(+1.90%)
Jun 17, 2015 33.04 33.34 32.60 32.86 337,108 -0.09(-0.29%)
Jun 16, 2015 32.49 33.24 32.46 32.95 540,036 +0.48(+1.49%)
Jun 15, 2015 32.52 32.85 31.92 32.47 481,626 -0.18(-0.55%)
Jun 12, 2015 32.71 32.82 32.54 32.65 343,663 -0.03(-0.09%)
Jun 11, 2015 32.57 33.17 32.57 32.68 752,457 +0.12(+0.38%)
Jun 10, 2015 32.58 32.74 32.32 32.56 481,858 +0.17(+0.53%)
Jun 09, 2015 32.75 32.86 32.15 32.39 340,042 -0.32(-0.98%)
Jun 08, 2015 32.25 32.87 32.25 32.71 659,213 +0.47(+1.47%)
Jun 05, 2015 32.83 32.94 32.14 32.23 732,034 -0.52(-1.59%)
Jun 04, 2015 33.00 33.30 32.67 32.76 369,484 -0.32(-0.97%)
Jun 03, 2015 32.70 33.37 32.30 33.08 446,026 +0.50(+1.54%)
Jun 02, 2015 32.18 32.66 32.02 32.58 770,676 +0.34(+1.07%)
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.