Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.01 25.04 22.50 23.38 9,680,880 -8.42(-26.47%)
Oct 29, 2015 32.65 33.06 31.36 31.80 1,479,086 -1.38(-4.17%)
Oct 28, 2015 32.59 33.64 32.58 33.18 963,841 +0.80(+2.46%)
Oct 27, 2015 34.17 34.38 31.88 32.39 2,756,457 -3.05(-8.61%)
Oct 26, 2015 35.00 35.67 34.94 35.44 435,570 +0.47(+1.36%)
Oct 23, 2015 36.33 36.46 34.72 34.96 862,540 -0.94(-2.61%)
Oct 22, 2015 36.20 36.34 35.64 35.90 453,453 -0.10(-0.29%)
Oct 21, 2015 36.63 36.82 35.95 36.01 251,630 -0.47(-1.30%)
Oct 20, 2015 36.52 36.73 36.26 36.48 300,424 +0.06(+0.16%)
Oct 19, 2015 36.44 36.75 36.19 36.42 368,126 -0.05(-0.13%)
Oct 16, 2015 36.02 36.60 35.79 36.47 482,344 +0.45(+1.26%)
Oct 15, 2015 36.13 36.23 35.52 36.02 662,647 -0.02(-0.05%)
Oct 14, 2015 37.39 37.48 35.87 36.04 542,937 -1.34(-3.58%)
Oct 13, 2015 38.14 38.26 37.35 37.37 458,810 -0.98(-2.55%)
Oct 12, 2015 38.26 38.62 37.93 38.35 301,411 +0.12(+0.32%)
Oct 09, 2015 38.05 38.67 37.87 38.23 631,948 +0.27(+0.72%)
Oct 08, 2015 36.89 38.33 36.78 37.95 921,674 +1.22(+3.33%)
Oct 07, 2015 36.33 37.04 36.13 36.73 971,114 +0.63(+1.73%)
Oct 06, 2015 35.56 36.23 35.47 36.10 546,545 +0.45(+1.25%)
Oct 05, 2015 35.01 35.73 34.85 35.66 507,490 +0.95(+2.73%)
Oct 02, 2015 34.07 34.71 33.61 34.71 993,070 +0.28(+0.83%)
Oct 01, 2015 34.36 34.71 34.10 34.42 630,460 +0.20(+0.58%)
Sep 30, 2015 34.02 34.37 33.69 34.23 792,696 +0.62(+1.83%)
Sep 29, 2015 34.04 34.12 33.22 33.61 808,256 -0.45(-1.31%)
Sep 28, 2015 35.33 35.54 33.85 34.05 580,160 -1.42(-4.01%)
Sep 25, 2015 35.73 35.87 35.32 35.48 608,338 +0.09(+0.24%)
Sep 24, 2015 35.43 35.58 34.47 35.39 813,888 -0.23(-0.64%)
Sep 23, 2015 35.93 35.93 35.35 35.62 672,633 -0.13(-0.37%)
Sep 22, 2015 35.55 36.11 35.34 35.75 940,987 -0.38(-1.05%)
Sep 21, 2015 36.98 37.12 35.98 36.13 740,622 -0.63(-1.70%)
Sep 18, 2015 36.66 37.08 36.46 36.76 1,292,308 -0.35(-0.95%)
Sep 17, 2015 37.10 37.88 36.84 37.11 678,935 +0.18(+0.49%)
Sep 16, 2015 36.82 37.27 36.56 36.93 656,515 +0.10(+0.28%)
Sep 15, 2015 36.78 37.08 36.41 36.82 738,500 +0.09(+0.26%)
Sep 14, 2015 36.27 36.78 36.05 36.73 421,596 +0.45(+1.25%)
Sep 11, 2015 36.08 36.40 35.97 36.27 962,669 +0.13(+0.37%)
Sep 10, 2015 37.24 37.24 36.05 36.14 720,215 -1.00(-2.68%)
Sep 09, 2015 37.95 37.97 36.99 37.14 548,000 -0.34(-0.91%)
Sep 08, 2015 36.47 37.59 36.22 37.48 906,657 +1.44(+4.00%)
Sep 04, 2015 35.08 36.04 36.04 36.04 756,054 +0.75(+2.12%)
Sep 03, 2015 35.46 35.82 35.14 35.29 576,049 +0.07(+0.19%)
Sep 02, 2015 35.08 35.92 34.98 35.22 1,039,079 +0.43(+1.23%)
Sep 01, 2015 35.23 35.48 34.67 34.79 394,732 -0.87(-2.44%)
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%)
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.