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 (%)
Nov 30, 2015 21.70 21.70 21.33 21.42 764,810 -0.36(-1.66%)
Nov 27, 2015 21.84 21.97 21.63 21.78 380,257 -0.12(-0.54%)
Nov 25, 2015 21.65 21.90 21.90 21.90 553,765 +0.19(+0.89%)
Nov 24, 2015 20.81 21.85 20.58 21.70 846,450 +0.69(+3.27%)
Nov 23, 2015 20.96 21.20 20.77 21.02 543,110 +0.12(+0.59%)
Nov 20, 2015 20.95 21.01 20.64 20.89 435,490 +0.13(+0.64%)
Nov 19, 2015 20.87 20.93 20.65 20.76 434,425 -0.19(-0.88%)
Nov 18, 2015 20.59 21.02 20.39 20.95 671,318 +0.15(+0.72%)
Nov 17, 2015 21.43 21.63 20.67 20.80 959,702 -0.45(-2.12%)
Nov 16, 2015 21.11 21.34 20.81 21.25 958,053 +0.11(+0.54%)
Nov 13, 2015 21.18 21.48 20.88 21.13 683,697 -0.34(-1.60%)
Nov 12, 2015 21.56 21.72 21.23 21.48 812,279 -0.41(-1.89%)
Nov 11, 2015 22.10 22.13 21.55 21.89 1,068,436 -0.24(-1.08%)
Nov 10, 2015 21.86 22.20 21.76 22.13 1,712,381 +0.23(+1.05%)
Nov 09, 2015 22.08 22.17 21.74 21.90 849,933 -0.26(-1.19%)
Nov 06, 2015 22.46 22.50 21.73 22.16 1,346,017 -0.43(-1.91%)
Nov 05, 2015 22.92 23.06 22.50 22.60 907,205 -0.39(-1.69%)
Nov 04, 2015 22.95 23.09 22.79 22.98 1,400,059 +0.00(+0.00%)
Nov 03, 2015 22.30 23.13 22.25 22.98 3,091,594 +0.60(+2.68%)
Nov 02, 2015 21.86 22.63 21.11 22.38 3,612,278 +0.63(+2.92%)
Oct 30, 2015 22.33 23.29 20.93 21.75 10,407,976 -7.83(-26.47%)
Oct 29, 2015 30.37 30.75 29.17 29.58 1,590,175 -1.29(-4.17%)
Oct 28, 2015 30.31 31.29 30.30 30.86 1,036,231 +0.74(+2.46%)
Oct 27, 2015 31.78 31.98 29.65 30.12 2,963,484 -2.84(-8.61%)
Oct 26, 2015 32.56 33.17 32.50 32.96 468,284 +0.44(+1.36%)
Oct 23, 2015 33.79 33.92 32.29 32.52 927,323 -0.87(-2.61%)
Oct 22, 2015 33.67 33.80 33.15 33.40 487,510 -0.10(-0.29%)
Oct 21, 2015 34.07 34.25 33.44 33.49 270,529 -0.44(-1.30%)
Oct 20, 2015 33.97 34.16 33.73 33.93 322,988 +0.05(+0.16%)
Oct 19, 2015 33.90 34.18 33.66 33.88 395,775 -0.04(-0.13%)
Oct 16, 2015 33.50 34.05 33.29 33.92 518,571 +0.42(+1.26%)
Oct 15, 2015 33.61 33.69 33.04 33.50 712,416 -0.02(-0.05%)
Oct 14, 2015 34.78 34.86 33.36 33.52 583,715 -1.24(-3.58%)
Oct 13, 2015 35.48 35.59 34.74 34.76 493,269 -0.91(-2.55%)
Oct 12, 2015 35.59 35.93 35.28 35.67 324,049 +0.11(+0.32%)
Oct 09, 2015 35.40 35.97 35.23 35.55 679,411 +0.26(+0.72%)
Oct 08, 2015 34.31 35.65 34.21 35.30 990,898 +1.14(+3.33%)
Oct 07, 2015 33.79 34.45 33.61 34.16 1,044,051 +0.58(+1.73%)
Oct 06, 2015 33.08 33.69 32.99 33.58 587,594 +0.41(+1.25%)
Oct 05, 2015 32.57 33.24 32.42 33.17 545,606 +0.88(+2.73%)
Oct 02, 2015 31.69 32.28 31.26 32.28 1,067,656 +0.26(+0.83%)
Oct 01, 2015 31.96 32.28 31.72 32.02 677,812 +0.19(+0.58%)
Sep 30, 2015 31.64 31.97 31.33 31.83 852,232 +0.57(+1.83%)
Sep 29, 2015 31.66 31.74 30.90 31.26 868,961 -0.41(-1.31%)
Sep 28, 2015 32.86 33.06 31.48 31.68 623,734 -1.32(-4.01%)
Sep 25, 2015 33.24 33.36 32.85 33.00 654,028 +0.08(+0.24%)
Sep 24, 2015 32.95 33.09 32.06 32.92 875,017 -0.21(-0.64%)
Sep 23, 2015 33.42 33.42 32.88 33.13 723,152 -0.12(-0.37%)
Sep 22, 2015 33.07 33.59 32.87 33.25 1,011,661 -0.35(-1.05%)
Sep 21, 2015 34.40 34.52 33.47 33.61 796,248 -0.58(-1.70%)
Sep 18, 2015 34.10 34.49 33.92 34.19 1,389,368 -0.33(-0.95%)
Sep 17, 2015 34.51 35.24 34.27 34.51 729,927 +0.17(+0.49%)
Sep 16, 2015 34.25 34.66 34.00 34.35 705,823 +0.10(+0.28%)
Sep 15, 2015 34.21 34.49 33.86 34.25 793,966 +0.09(+0.26%)
Sep 14, 2015 33.74 34.21 33.54 34.16 453,260 +0.42(+1.25%)
Sep 11, 2015 33.56 33.85 33.46 33.74 1,034,971 +0.12(+0.37%)
Sep 10, 2015 34.64 34.64 33.53 33.62 774,308 -0.93(-2.68%)
Sep 09, 2015 35.30 35.32 34.41 34.54 589,158 -0.32(-0.91%)
Sep 08, 2015 33.92 34.96 33.69 34.86 974,752 +1.34(+4.00%)
Sep 04, 2015 32.63 33.52 33.52 33.52 812,839 +0.70(+2.12%)
Sep 03, 2015 32.98 33.32 32.68 32.82 619,314 +0.06(+0.19%)
Sep 02, 2015 32.63 33.41 32.54 32.76 1,117,121 +0.40(+1.23%)
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.