Skip to main content

Aarons Holdings Company (NY: AAN )

14.98 -0.15 (-0.99%)
Streaming Delayed Price Updated: 11:27 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.34 35.69 35.09 35.34 550,342 -0.22(-0.61%)
Aug 28, 2015 35.07 35.68 34.92 35.56 357,692 +0.48(+1.36%)
Aug 27, 2015 35.38 35.55 34.49 35.08 581,735 -0.05(-0.13%)
Aug 26, 2015 34.81 35.24 34.05 35.12 484,721 +1.16(+3.43%)
Aug 25, 2015 35.18 35.45 33.95 33.96 605,899 -0.44(-1.28%)
Aug 24, 2015 33.65 35.35 30.37 34.40 699,458 -1.10(-3.09%)
Aug 21, 2015 35.69 36.41 35.48 35.50 487,262 -0.82(-2.25%)
Aug 20, 2015 36.65 36.96 36.21 36.32 558,958 -0.47(-1.28%)
Aug 19, 2015 36.81 37.11 36.29 36.79 604,533 -0.25(-0.68%)
Aug 18, 2015 36.88 37.26 36.53 37.04 642,479 +0.16(+0.43%)
Aug 17, 2015 36.95 37.10 36.38 36.88 636,369 -0.12(-0.33%)
Aug 14, 2015 36.17 37.14 35.88 37.00 764,096 +2.11(+6.05%)
Aug 13, 2015 34.88 35.11 34.72 34.89 506,356 +0.02(+0.05%)
Aug 12, 2015 34.73 34.99 33.61 34.87 607,808 -0.10(-0.30%)
Aug 11, 2015 35.25 35.36 34.75 34.97 735,276 -0.41(-1.17%)
Aug 10, 2015 34.76 35.76 34.48 35.39 629,090 +0.96(+2.78%)
Aug 07, 2015 34.28 34.63 34.11 34.43 470,084 -0.04(-0.11%)
Aug 06, 2015 35.23 35.23 34.35 34.47 486,840 -0.78(-2.21%)
Aug 05, 2015 35.20 35.73 34.92 35.25 528,035 +0.13(+0.37%)
Aug 04, 2015 34.63 35.26 34.48 35.11 403,569 +0.42(+1.22%)
Aug 03, 2015 34.76 34.90 34.26 34.69 746,389 -0.02(-0.05%)
Jul 31, 2015 33.78 34.73 33.51 34.71 779,598 +1.07(+3.18%)
Jul 30, 2015 32.91 33.73 32.90 33.64 458,163 +0.64(+1.93%)
Jul 29, 2015 32.74 33.13 32.74 33.00 583,830 +0.28(+0.86%)
Jul 28, 2015 32.06 33.15 31.50 32.72 1,062,088 +0.87(+2.74%)
Jul 27, 2015 32.79 32.79 31.68 31.85 1,510,969 -0.94(-2.86%)
Jul 24, 2015 36.65 36.66 32.19 32.79 2,578,683 -2.30(-6.55%)
Jul 23, 2015 35.36 35.50 34.55 35.09 1,660,852 -0.22(-0.61%)
Jul 22, 2015 34.48 35.59 34.44 35.30 670,379 +0.72(+2.09%)
Jul 21, 2015 34.41 34.78 34.30 34.58 534,716 +0.16(+0.46%)
Jul 20, 2015 34.78 34.93 34.36 34.42 702,001 -0.30(-0.87%)
Jul 17, 2015 35.12 35.23 34.32 34.72 887,890 -0.41(-1.18%)
Jul 16, 2015 35.06 35.36 34.88 35.13 871,610 -0.07(-0.19%)
Jul 15, 2015 34.97 35.48 34.57 35.20 600,243 +0.27(+0.78%)
Jul 14, 2015 35.10 35.17 34.87 34.93 495,957 -0.17(-0.48%)
Jul 13, 2015 34.57 35.25 34.42 35.10 632,422 +0.83(+2.41%)
Jul 10, 2015 33.71 34.37 33.57 34.27 513,147 +0.80(+2.38%)
Jul 09, 2015 33.79 33.90 33.40 33.47 490,207 +0.23(+0.71%)
Jul 08, 2015 33.49 34.03 33.12 33.24 1,153,153 -0.42(-1.25%)
Jul 07, 2015 33.77 33.77 33.05 33.66 451,403 -0.12(-0.36%)
Jul 06, 2015 33.66 34.19 33.44 33.78 433,842 -0.05(-0.14%)
Jul 02, 2015 33.92 33.83 33.83 33.83 372,024 -0.09(-0.28%)
Jul 01, 2015 34.33 34.41 33.61 33.92 679,484 -0.07(-0.19%)
Jun 30, 2015 34.31 34.43 33.86 33.99 777,499 -0.02(-0.05%)
Jun 29, 2015 34.02 34.47 33.85 34.01 643,006 -0.28(-0.82%)
Jun 26, 2015 34.48 34.58 34.20 34.29 701,735 -0.09(-0.27%)
Jun 25, 2015 34.63 34.64 34.15 34.38 568,229 -0.15(-0.43%)
Jun 24, 2015 34.50 34.71 34.23 34.53 645,995 -0.06(-0.16%)
Jun 23, 2015 33.94 34.71 33.71 34.59 846,366 +0.84(+2.50%)
Jun 22, 2015 33.35 33.98 33.21 33.74 537,611 +0.60(+1.81%)
Jun 19, 2015 33.13 33.53 32.84 33.14 956,974 -0.04(-0.11%)
Jun 18, 2015 32.66 33.43 32.56 33.18 501,609 +0.62(+1.90%)
Jun 17, 2015 32.74 33.04 32.31 32.56 340,192 -0.09(-0.29%)
Jun 16, 2015 32.20 32.94 32.17 32.66 544,977 +0.48(+1.49%)
Jun 15, 2015 32.22 32.55 31.63 32.18 486,032 -0.18(-0.55%)
Jun 12, 2015 32.41 32.52 32.24 32.36 346,807 -0.03(-0.09%)
Jun 11, 2015 32.27 32.87 32.27 32.38 759,341 +0.12(+0.38%)
Jun 10, 2015 32.28 32.44 32.03 32.26 486,267 +0.17(+0.53%)
Jun 09, 2015 32.45 32.56 31.86 32.09 343,152 -0.32(-0.98%)
Jun 08, 2015 31.96 32.57 31.96 32.41 665,244 +0.47(+1.47%)
Jun 05, 2015 32.53 32.64 31.85 31.94 738,731 -0.52(-1.59%)
Jun 04, 2015 32.70 32.99 32.37 32.46 372,864 -0.32(-0.97%)
Jun 03, 2015 32.40 33.07 32.01 32.78 450,106 +0.50(+1.54%)
Jun 02, 2015 31.89 32.36 31.73 32.28 777,726 +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.