Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.44 37.62 36.02 36.34 1,089,527 -0.93(-2.50%)
Jan 30, 2018 36.79 37.47 36.79 37.27 651,809 +0.15(+0.41%)
Jan 29, 2018 37.77 37.86 36.95 37.12 403,323 -0.79(-2.09%)
Jan 26, 2018 37.20 37.92 36.88 37.91 492,845 +0.93(+2.52%)
Jan 25, 2018 37.15 37.48 36.58 36.98 662,412 -0.10(-0.26%)
Jan 24, 2018 36.61 37.63 36.55 37.08 912,430 -0.35(-0.93%)
Jan 23, 2018 37.59 37.59 36.87 37.43 468,840 -0.16(-0.43%)
Jan 22, 2018 37.40 37.75 36.87 37.59 586,882 +0.19(+0.50%)
Jan 19, 2018 36.08 37.44 36.08 37.40 625,954 +1.24(+3.42%)
Jan 18, 2018 35.92 36.23 35.51 36.16 856,370 +0.26(+0.72%)
Jan 17, 2018 36.87 36.94 35.90 35.91 882,721 -0.89(-2.42%)
Jan 16, 2018 36.92 37.79 36.52 36.79 690,264 +0.24(+0.66%)
Jan 12, 2018 36.55 36.55 36.55 0 +0.01(+0.02%)
Jan 11, 2018 34.80 36.71 34.71 36.55 999,251 +1.75(+5.03%)
Jan 10, 2018 35.63 35.63 34.73 34.79 1,036,980 -0.58(-1.63%)
Jan 09, 2018 36.28 36.35 35.18 35.37 1,252,987 -0.82(-2.26%)
Jan 08, 2018 35.40 36.27 35.23 36.19 678,387 +0.69(+1.95%)
Jan 05, 2018 35.42 35.59 35.16 35.50 528,813 +0.10(+0.28%)
Jan 04, 2018 35.53 35.78 34.93 35.40 625,369 +0.14(+0.40%)
Jan 03, 2018 35.04 35.90 34.87 35.26 791,438 +0.18(+0.51%)
Jan 02, 2018 35.38 35.63 34.75 35.08 1,019,425 -0.34(-0.95%)
Dec 29, 2017 35.42 35.42 35.42 0 -0.35(-0.97%)
Dec 28, 2017 36.01 36.01 35.56 35.76 490,223 -0.32(-0.89%)
Dec 27, 2017 36.09 36.20 35.67 36.08 463,825 +0.21(+0.59%)
Dec 26, 2017 35.68 36.03 35.53 35.87 612,094 +0.09(+0.25%)
Dec 22, 2017 36.10 36.10 35.54 35.78 907,117 -0.26(-0.72%)
Dec 21, 2017 35.69 36.23 35.53 36.04 807,848 +0.36(+1.00%)
Dec 20, 2017 36.34 36.43 35.67 35.68 1,627,143 -0.50(-1.38%)
Dec 19, 2017 34.63 36.41 34.22 36.18 1,856,646 +2.16(+6.35%)
Dec 18, 2017 33.22 34.25 33.22 34.02 818,040 +1.20(+3.66%)
Dec 15, 2017 32.12 33.27 32.12 32.82 1,986,820 +0.82(+2.55%)
Dec 14, 2017 33.27 33.59 31.66 32.00 1,107,574 -1.36(-4.08%)
Dec 13, 2017 32.09 33.81 31.90 33.36 964,467 +1.35(+4.22%)
Dec 12, 2017 32.81 33.01 31.99 32.01 1,627,743 -0.92(-2.78%)
Dec 11, 2017 34.46 34.46 32.61 32.93 1,083,255 -1.69(-4.87%)
Dec 08, 2017 34.22 34.86 34.02 34.62 1,225,414 +0.00(+0.00%)
Dec 07, 2017 33.59 34.53 33.59 1,297,778 +0.00(+0.00%)
Dec 06, 2017 33.18 33.97 32.95 33.50 998,014 +0.19(+0.56%)
Dec 05, 2017 33.46 33.75 32.97 33.31 925,033 -0.12(-0.37%)
Dec 04, 2017 35.30 35.49 33.30 33.43 1,247,385 -1.37(-3.93%)
Dec 01, 2017 33.42 34.80 33.42 34.80 1,737,843 +1.31(+3.90%)
Nov 30, 2017 33.85 34.18 33.43 33.50 902,113 -0.25(-0.74%)
Nov 29, 2017 34.39 34.62 33.44 33.75 1,240,615 +0.88(+2.68%)
Nov 28, 2017 31.74 32.93 31.74 32.87 831,644 +1.28(+4.05%)
Nov 27, 2017 31.55 31.98 31.38 31.59 800,318 +0.11(+0.34%)
Nov 24, 2017 31.82 31.99 31.45 31.48 178,976 -0.13(-0.42%)
Nov 22, 2017 32.00 32.24 31.58 31.61 676,195 -0.53(-1.66%)
Nov 21, 2017 32.41 32.51 31.89 32.15 930,624 -0.48(-1.47%)
Nov 20, 2017 32.48 32.72 32.02 32.63 1,205,769 +0.25(+0.77%)
Nov 17, 2017 32.24 32.57 32.24 32.38 912,237 -0.04(-0.11%)
Nov 16, 2017 31.80 32.46 31.65 32.41 638,374 +0.62(+1.96%)
Nov 15, 2017 31.45 31.89 31.22 31.79 953,416 +0.04(+0.11%)
Nov 14, 2017 31.51 32.17 31.51 31.76 847,856 +0.20(+0.65%)
Nov 13, 2017 32.51 32.52 31.30 31.55 1,132,058 -0.94(-2.90%)
Nov 10, 2017 33.39 33.80 32.20 32.49 1,368,160 +0.86(+2.72%)
Nov 09, 2017 31.68 31.84 31.29 31.63 1,103,510 -0.33(-1.03%)
Nov 08, 2017 31.53 32.05 30.90 31.96 2,036,084 +1.38(+4.50%)
Nov 07, 2017 31.72 31.72 30.45 30.58 1,294,767 -1.02(-3.23%)
Nov 06, 2017 32.22 32.48 31.59 31.61 1,159,313 -0.75(-2.31%)
Nov 03, 2017 31.84 32.79 31.64 32.35 1,611,222 +0.56(+1.76%)
Nov 02, 2017 31.83 32.25 31.25 31.79 1,328,569 -0.12(-0.36%)
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.