Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.19 30.19 30.19 0 -0.06(-0.19%)
Dec 29, 2016 30.25 30.69 29.98 30.25 356,401 +0.05(+0.16%)
Dec 28, 2016 30.45 30.60 29.84 30.20 486,027 -0.26(-0.87%)
Dec 27, 2016 30.41 30.86 30.23 30.47 377,497 +0.06(+0.19%)
Dec 23, 2016 30.41 30.41 30.41 0 +0.08(+0.28%)
Dec 22, 2016 31.84 31.84 30.17 30.33 958,791 -1.60(-5.00%)
Dec 21, 2016 32.16 32.26 31.72 31.92 352,436 -0.14(-0.44%)
Dec 20, 2016 31.61 32.11 31.31 32.06 907,781 +0.66(+2.10%)
Dec 19, 2016 31.07 31.64 31.07 31.40 716,311 +0.46(+1.49%)
Dec 16, 2016 31.26 31.56 30.60 30.94 2,582,730 -0.51(-1.62%)
Dec 15, 2016 31.69 32.30 31.25 31.45 832,562 -0.08(-0.24%)
Dec 14, 2016 31.56 31.72 31.13 31.53 770,538 +0.03(+0.09%)
Dec 13, 2016 30.96 31.74 30.81 31.50 1,104,971 +0.49(+1.58%)
Dec 12, 2016 30.23 31.06 29.95 31.01 862,947 +0.35(+1.14%)
Dec 09, 2016 30.86 30.93 30.34 30.66 1,081,245 -0.06(-0.18%)
Dec 08, 2016 30.36 31.00 29.93 30.71 1,545,649 +0.60(+2.00%)
Dec 07, 2016 28.58 30.18 28.55 30.11 1,063,376 +1.57(+5.52%)
Dec 06, 2016 28.02 28.57 27.81 28.54 720,581 +0.38(+1.34%)
Dec 05, 2016 28.02 28.18 27.74 28.16 474,927 +0.43(+1.56%)
Dec 02, 2016 27.76 27.87 27.53 27.73 524,298 +0.03(+0.10%)
Dec 01, 2016 27.42 27.88 27.37 27.70 571,132 +0.24(+0.86%)
Nov 30, 2016 27.83 27.93 27.40 27.46 497,356 -0.37(-1.32%)
Nov 29, 2016 27.24 27.83 27.23 27.83 745,791 +0.59(+2.18%)
Nov 28, 2016 27.83 27.83 27.13 27.24 948,445 -0.67(-2.40%)
Nov 25, 2016 28.17 28.17 27.87 27.91 280,761 -0.13(-0.47%)
Nov 23, 2016 28.04 28.04 28.04 0 +0.08(+0.30%)
Nov 22, 2016 27.82 27.96 27.60 27.95 876,530 +0.28(+1.02%)
Nov 21, 2016 27.44 27.68 27.31 27.67 668,863 +0.31(+1.14%)
Nov 18, 2016 27.10 27.44 26.67 27.36 981,006 +0.35(+1.29%)
Nov 17, 2016 27.13 27.35 26.98 27.01 729,992 +0.01(+0.03%)
Nov 16, 2016 26.35 27.12 26.25 27.00 796,760 +0.56(+2.10%)
Nov 15, 2016 26.36 26.78 26.08 26.44 631,446 +0.07(+0.25%)
Nov 14, 2016 26.03 26.78 25.96 26.38 830,713 +0.47(+1.82%)
Nov 11, 2016 25.25 26.02 25.06 25.91 1,046,924 +0.68(+2.69%)
Nov 10, 2016 24.99 25.75 24.81 25.23 914,915 +0.42(+1.71%)
Nov 09, 2016 23.78 24.87 23.78 24.80 776,321 +0.56(+2.29%)
Nov 08, 2016 24.44 24.61 24.14 24.25 368,348 -0.28(-1.15%)
Nov 07, 2016 24.31 24.56 24.25 24.53 588,347 +0.71(+2.97%)
Nov 04, 2016 23.56 24.31 23.48 23.82 538,712 +0.40(+1.69%)
Nov 03, 2016 23.40 23.82 23.28 23.43 549,199 +0.03(+0.12%)
Nov 02, 2016 23.72 24.11 23.36 23.40 770,980 -0.34(-1.43%)
Nov 01, 2016 23.41 23.77 23.24 23.74 807,223 +0.43(+1.86%)
Oct 31, 2016 23.09 23.66 23.04 23.30 1,056,928 +0.36(+1.56%)
Oct 28, 2016 21.95 23.48 21.65 22.94 1,714,698 +1.60(+7.51%)
Oct 27, 2016 21.42 21.56 21.10 21.34 689,970 -0.30(-1.39%)
Oct 26, 2016 21.62 21.98 21.47 21.64 518,994 -0.14(-0.65%)
Oct 25, 2016 22.09 22.12 21.70 21.78 440,132 -0.40(-1.79%)
Oct 24, 2016 22.26 22.36 22.10 22.18 332,399 +0.27(+1.25%)
Oct 21, 2016 21.75 22.03 21.63 21.91 278,573 +0.01(+0.04%)
Oct 20, 2016 22.11 22.32 21.84 21.90 404,671 -0.32(-1.44%)
Oct 19, 2016 22.19 22.44 22.04 22.22 612,660 +0.13(+0.60%)
Oct 18, 2016 21.65 22.27 21.61 22.09 687,486 +0.57(+2.63%)
Oct 17, 2016 21.47 21.78 21.37 21.52 390,278 +0.06(+0.26%)
Oct 14, 2016 21.55 21.62 21.40 21.46 465,264 -0.01(-0.04%)
Oct 13, 2016 21.67 21.85 21.31 21.47 872,004 +0.08(+0.40%)
Oct 12, 2016 21.55 21.68 21.31 21.39 762,050 -0.12(-0.57%)
Oct 11, 2016 22.67 23.15 21.31 21.51 1,796,061 -2.65(-10.97%)
Oct 10, 2016 23.70 24.33 23.88 24.16 365,688 +0.46(+1.95%)
Oct 07, 2016 23.91 23.93 23.52 23.70 197,177 -0.11(-0.48%)
Oct 06, 2016 23.72 23.83 23.39 23.81 225,634 +0.08(+0.32%)
Oct 05, 2016 23.69 24.06 23.55 23.74 285,358 +0.19(+0.80%)
Oct 04, 2016 23.50 24.19 23.49 23.55 425,479 +0.02(+0.08%)
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.