Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.86 19.77 19.77 19.77 622,104 -0.14(-0.71%)
Dec 30, 2015 20.14 20.34 19.91 19.91 425,187 -0.31(-1.53%)
Dec 29, 2015 20.00 20.34 20.00 20.22 644,495 +0.30(+1.51%)
Dec 28, 2015 20.15 20.26 19.70 19.92 504,773 -0.33(-1.61%)
Dec 24, 2015 20.23 20.24 20.24 20.24 216,920 -0.01(-0.04%)
Dec 23, 2015 19.97 20.47 19.72 20.25 629,046 +0.32(+1.59%)
Dec 22, 2015 20.01 20.15 19.70 19.93 961,158 -0.12(-0.62%)
Dec 21, 2015 19.56 20.18 19.47 20.06 1,397,497 +0.57(+2.90%)
Dec 18, 2015 19.48 19.64 19.25 19.49 2,532,463 -0.11(-0.54%)
Dec 17, 2015 20.16 20.29 19.26 19.60 1,188,379 -0.57(-2.84%)
Dec 16, 2015 19.92 20.27 19.86 20.17 704,306 +0.35(+1.78%)
Dec 15, 2015 19.32 20.04 19.19 19.82 1,028,278 +0.63(+3.27%)
Dec 14, 2015 19.61 19.68 18.82 19.19 1,215,822 -0.46(-2.34%)
Dec 11, 2015 19.73 20.04 19.62 19.65 995,451 -0.29(-1.46%)
Dec 10, 2015 20.00 20.26 19.62 19.94 1,479,523 +0.02(+0.09%)
Dec 09, 2015 20.45 20.70 19.87 19.93 757,687 -0.53(-2.59%)
Dec 08, 2015 20.59 20.80 20.41 20.45 621,826 -0.36(-1.74%)
Dec 07, 2015 21.69 21.70 20.74 20.82 794,304 -0.88(-4.07%)
Dec 04, 2015 21.33 21.74 21.26 21.70 481,337 +0.38(+1.78%)
Dec 03, 2015 21.61 21.98 21.21 21.32 1,072,326 -0.19(-0.90%)
Dec 02, 2015 21.66 21.83 21.49 21.51 1,052,378 -0.11(-0.53%)
Dec 01, 2015 21.56 21.85 21.43 21.63 1,001,085 +0.20(+0.95%)
Nov 30, 2015 21.71 21.71 21.34 21.43 764,532 -0.36(-1.66%)
Nov 27, 2015 21.85 21.97 21.64 21.79 380,119 -0.14(-0.64%)
Nov 25, 2015 21.68 21.93 21.93 21.93 553,006 +0.19(+0.89%)
Nov 24, 2015 20.83 21.88 20.60 21.73 845,291 +0.69(+3.27%)
Nov 23, 2015 20.98 21.23 20.80 21.05 542,366 +0.12(+0.59%)
Nov 20, 2015 20.98 21.04 20.67 20.92 434,894 +0.13(+0.64%)
Nov 19, 2015 20.90 20.96 20.68 20.79 433,830 -0.19(-0.88%)
Nov 18, 2015 20.61 21.05 20.42 20.98 670,398 +0.15(+0.72%)
Nov 17, 2015 21.46 21.66 20.70 20.83 958,388 -0.45(-2.12%)
Nov 16, 2015 21.14 21.37 20.83 21.28 956,741 +0.11(+0.54%)
Nov 13, 2015 21.21 21.51 20.90 21.16 682,760 -0.34(-1.60%)
Nov 12, 2015 21.59 21.75 21.26 21.51 811,166 -0.41(-1.89%)
Nov 11, 2015 22.13 22.16 21.58 21.92 1,066,973 -0.24(-1.08%)
Nov 10, 2015 21.89 22.23 21.79 22.16 1,710,035 +0.23(+1.05%)
Nov 09, 2015 22.11 22.20 21.77 21.93 848,768 -0.26(-1.19%)
Nov 06, 2015 22.49 22.53 21.76 22.19 1,344,173 -0.43(-1.91%)
Nov 05, 2015 22.95 23.09 22.53 22.63 905,962 -0.39(-1.69%)
Nov 04, 2015 22.98 23.12 22.82 23.01 1,398,141 +0.00(+0.00%)
Nov 03, 2015 22.34 23.16 22.28 23.01 3,087,359 +0.60(+2.68%)
Nov 02, 2015 21.89 22.66 21.13 22.41 3,607,329 +0.64(+2.92%)
Oct 30, 2015 22.36 23.32 20.96 21.78 10,393,718 -7.84(-26.47%)
Oct 29, 2015 30.41 30.79 29.21 29.62 1,587,996 -1.29(-4.17%)
Oct 28, 2015 30.35 31.34 30.34 30.91 1,034,812 +0.74(+2.46%)
Oct 27, 2015 31.83 32.02 29.69 30.17 2,959,425 -2.84(-8.61%)
Oct 26, 2015 32.60 33.22 32.54 33.01 467,642 +0.44(+1.36%)
Oct 23, 2015 33.84 33.96 32.34 32.57 926,052 -0.87(-2.61%)
Oct 22, 2015 33.71 33.85 33.19 33.44 486,842 -0.10(-0.29%)
Oct 21, 2015 34.12 34.30 33.48 33.54 270,158 -0.44(-1.30%)
Oct 20, 2015 34.01 34.21 33.78 33.98 322,546 +0.05(+0.16%)
Oct 19, 2015 33.94 34.23 33.71 33.93 395,233 -0.04(-0.13%)
Oct 16, 2015 33.55 34.09 33.33 33.97 517,860 +0.42(+1.26%)
Oct 15, 2015 33.65 33.74 33.09 33.55 711,440 -0.02(-0.05%)
Oct 14, 2015 34.83 34.91 33.41 33.56 582,915 -1.24(-3.58%)
Oct 13, 2015 35.52 35.64 34.79 34.81 492,593 -0.91(-2.55%)
Oct 12, 2015 35.64 35.97 35.33 35.72 323,605 +0.11(+0.32%)
Oct 09, 2015 35.44 36.02 35.28 35.60 678,480 +0.26(+0.72%)
Oct 08, 2015 34.36 35.70 34.26 35.35 989,540 +1.14(+3.33%)
Oct 07, 2015 33.84 34.50 33.65 34.21 1,042,621 +0.58(+1.73%)
Oct 06, 2015 33.12 33.74 33.03 33.63 586,789 +0.41(+1.25%)
Oct 05, 2015 32.61 33.28 32.46 33.21 544,858 +0.88(+2.73%)
Oct 02, 2015 31.74 32.33 31.30 32.33 1,066,193 +0.26(+0.83%)
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.