Skip to main content

Aarons Holdings Company (NY: AAN )

7.495 +0.085 (+1.15%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.34 21.51 19.01 21.18 2,406,065 +1.77(+9.11%)
Jul 28, 2016 19.91 19.91 19.03 19.41 1,749,221 -0.84(-4.15%)
Jul 27, 2016 20.58 20.81 20.25 20.25 539,423 -0.31(-1.51%)
Jul 26, 2016 20.45 20.82 20.43 20.56 443,216 +0.14(+0.69%)
Jul 25, 2016 20.03 20.54 19.97 20.42 732,890 +0.32(+1.58%)
Jul 22, 2016 20.35 20.35 20.06 20.10 812,649 -0.21(-1.05%)
Jul 21, 2016 20.35 20.51 20.23 20.31 557,852 -0.11(-0.52%)
Jul 20, 2016 20.52 20.60 20.35 20.42 573,492 -0.04(-0.22%)
Jul 19, 2016 20.71 20.82 20.45 20.46 824,235 -0.25(-1.20%)
Jul 18, 2016 20.75 21.07 20.70 20.71 775,872 +0.00(+0.00%)
Jul 15, 2016 21.00 21.04 20.71 20.71 783,402 -0.24(-1.14%)
Jul 14, 2016 20.86 21.30 20.94 20.95 374,049 +0.09(+0.42%)
Jul 13, 2016 21.25 21.33 20.84 20.86 587,381 -0.25(-1.17%)
Jul 12, 2016 21.12 21.60 21.06 21.11 1,302,181 +0.20(+0.97%)
Jul 11, 2016 20.83 21.04 20.73 20.91 576,657 +0.30(+1.46%)
Jul 08, 2016 20.38 20.85 20.07 20.60 686,790 +0.53(+2.64%)
Jul 07, 2016 20.22 20.52 19.94 20.07 755,572 -0.12(-0.61%)
Jul 06, 2016 19.60 20.28 19.49 20.20 3,242,750 +0.59(+3.02%)
Jul 05, 2016 19.79 20.02 19.36 19.61 1,255,080 -0.19(-0.94%)
Jul 01, 2016 19.36 19.79 19.79 19.79 916,874 +0.43(+2.24%)
Jun 30, 2016 19.45 19.47 19.05 19.36 809,700 -0.13(-0.68%)
Jun 29, 2016 19.03 19.53 18.91 19.49 1,458,839 +0.75(+4.01%)
Jun 28, 2016 18.81 19.03 18.56 18.74 1,197,418 +0.08(+0.43%)
Jun 27, 2016 19.06 19.07 18.13 18.66 1,615,475 -0.56(-2.90%)
Jun 24, 2016 18.99 19.54 18.91 19.22 7,717,075 -0.66(-3.34%)
Jun 23, 2016 19.73 19.96 19.57 19.88 979,865 +0.44(+2.28%)
Jun 22, 2016 19.68 19.72 19.30 19.44 891,574 -0.23(-1.17%)
Jun 21, 2016 20.25 20.25 19.54 19.67 723,023 -0.51(-2.54%)
Jun 20, 2016 20.31 20.60 20.17 20.18 684,799 +0.10(+0.48%)
Jun 17, 2016 19.81 20.38 19.76 20.08 890,926 +0.18(+0.89%)
Jun 16, 2016 19.89 19.95 19.57 19.91 727,593 -0.03(-0.13%)
Jun 15, 2016 19.91 20.37 19.87 19.93 637,931 +0.01(+0.04%)
Jun 14, 2016 20.21 20.32 19.75 19.92 831,930 -0.42(-2.04%)
Jun 13, 2016 20.89 20.89 20.27 20.34 1,047,977 -0.62(-2.95%)
Jun 10, 2016 21.59 21.59 20.93 20.96 649,740 -0.88(-4.01%)
Jun 09, 2016 22.50 22.64 21.81 21.83 639,525 -0.89(-3.93%)
Jun 08, 2016 22.12 22.81 22.08 22.73 591,162 +0.68(+3.09%)
Jun 07, 2016 21.85 22.26 21.62 22.05 805,157 +0.12(+0.56%)
Jun 06, 2016 22.15 22.30 21.88 21.92 662,944 -0.24(-1.08%)
Jun 03, 2016 22.09 22.32 21.51 22.16 695,973 +0.09(+0.40%)
Jun 02, 2016 22.12 22.23 21.67 22.07 545,664 -0.12(-0.56%)
Jun 01, 2016 22.06 22.27 21.94 22.20 601,995 +0.02(+0.10%)
May 31, 2016 22.10 22.42 22.03 22.17 703,401 +0.07(+0.32%)
May 27, 2016 21.67 22.10 22.10 22.10 664,683 +0.40(+1.83%)
May 26, 2016 21.82 22.03 21.59 21.71 632,775 +0.09(+0.41%)
May 25, 2016 21.43 21.79 21.39 21.62 786,043 +0.27(+1.24%)
May 24, 2016 21.39 21.55 21.31 21.35 610,449 +0.34(+1.64%)
May 23, 2016 20.90 21.31 20.90 21.01 709,966 +0.10(+0.46%)
May 20, 2016 21.01 21.10 20.73 20.91 1,363,328 -0.10(-0.46%)
May 19, 2016 20.52 21.22 20.43 21.01 545,056 +0.33(+1.58%)
May 18, 2016 20.88 21.12 20.62 20.68 552,044 -0.35(-1.68%)
May 17, 2016 21.31 21.54 20.95 21.03 487,303 -0.29(-1.37%)
May 16, 2016 21.31 21.54 21.11 21.33 480,841 +0.04(+0.17%)
May 13, 2016 21.67 21.87 21.24 21.29 368,522 -0.58(-2.67%)
May 12, 2016 21.89 21.95 21.67 21.87 466,521 +0.13(+0.61%)
May 11, 2016 22.44 22.49 21.65 21.74 571,937 -0.87(-3.83%)
May 10, 2016 22.67 22.75 22.44 22.61 308,863 +0.00(+0.00%)
May 09, 2016 22.56 22.85 22.43 22.61 435,253 +0.04(+0.20%)
May 06, 2016 22.37 22.62 22.08 22.56 395,194 +0.16(+0.71%)
May 05, 2016 22.77 22.95 22.25 22.40 550,557 -0.26(-1.13%)
May 04, 2016 22.95 23.26 22.55 22.66 613,436 -0.41(-1.76%)
May 03, 2016 23.40 23.45 22.77 23.07 733,675 -0.34(-1.43%)
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.