Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 32.77 33.00 32.25 32.36 424,379 -0.81(-2.44%)
Aug 31, 2015 33.17 33.50 32.93 33.17 586,312 -0.20(-0.61%)
Aug 28, 2015 32.92 33.49 32.77 33.37 381,071 +0.45(+1.36%)
Aug 27, 2015 33.21 33.37 32.37 32.93 619,757 -0.04(-0.13%)
Aug 26, 2015 32.68 33.08 31.96 32.97 516,402 +1.09(+3.43%)
Aug 25, 2015 33.02 33.27 31.87 31.88 645,501 -0.41(-1.28%)
Aug 24, 2015 31.59 33.18 28.51 32.29 745,175 -1.03(-3.09%)
Aug 21, 2015 33.50 34.18 33.30 33.32 519,109 -0.77(-2.25%)
Aug 20, 2015 34.41 34.70 33.99 34.09 595,492 -0.44(-1.28%)
Aug 19, 2015 34.56 34.84 34.06 34.53 644,046 -0.24(-0.68%)
Aug 18, 2015 34.62 34.97 34.29 34.77 684,472 +0.15(+0.43%)
Aug 17, 2015 34.69 34.82 34.15 34.62 677,962 -0.11(-0.33%)
Aug 14, 2015 33.95 34.86 33.67 34.73 814,037 +1.98(+6.05%)
Aug 13, 2015 32.74 32.95 32.59 32.75 539,452 +0.02(+0.05%)
Aug 12, 2015 32.60 32.85 31.55 32.73 647,535 -0.10(-0.30%)
Aug 11, 2015 33.08 33.19 32.62 32.83 783,333 -0.39(-1.17%)
Aug 10, 2015 32.63 33.57 32.36 33.22 670,208 +0.90(+2.78%)
Aug 07, 2015 32.18 32.50 32.02 32.32 500,809 -0.04(-0.11%)
Aug 06, 2015 33.07 33.07 32.24 32.35 518,660 -0.73(-2.21%)
Aug 05, 2015 33.04 33.53 32.78 33.08 562,548 +0.12(+0.37%)
Aug 04, 2015 32.50 33.09 32.36 32.96 429,946 +0.40(+1.22%)
Aug 03, 2015 32.63 32.76 32.16 32.56 795,174 -0.02(-0.05%)
Jul 31, 2015 31.71 32.60 31.45 32.58 830,553 +1.00(+3.18%)
Jul 30, 2015 30.89 31.66 30.88 31.58 488,109 +0.60(+1.93%)
Jul 29, 2015 30.73 31.10 30.73 30.98 621,990 +0.26(+0.86%)
Jul 28, 2015 30.10 31.12 29.57 30.71 1,131,506 +0.82(+2.74%)
Jul 27, 2015 30.78 30.78 29.74 29.89 1,609,727 -0.88(-2.86%)
Jul 24, 2015 34.41 34.41 30.21 30.78 2,747,226 -2.16(-6.55%)
Jul 23, 2015 33.19 33.32 32.43 32.93 1,769,406 -0.20(-0.61%)
Jul 22, 2015 32.36 33.41 32.33 33.14 714,195 +0.68(+2.09%)
Jul 21, 2015 32.30 32.64 32.19 32.46 569,665 +0.15(+0.46%)
Jul 20, 2015 32.64 32.79 32.26 32.31 747,884 -0.28(-0.86%)
Jul 17, 2015 32.97 33.07 32.21 32.59 945,922 -0.39(-1.18%)
Jul 16, 2015 32.91 33.19 32.74 32.98 928,579 -0.06(-0.19%)
Jul 15, 2015 32.83 33.30 32.45 33.04 639,475 +0.26(+0.78%)
Jul 14, 2015 32.94 33.01 32.73 32.78 528,373 -0.16(-0.48%)
Jul 13, 2015 32.45 33.09 32.31 32.94 673,758 +0.78(+2.41%)
Jul 10, 2015 31.64 32.26 31.51 32.17 546,686 +0.75(+2.38%)
Jul 09, 2015 31.72 31.82 31.35 31.42 522,247 +0.22(+0.71%)
Jul 08, 2015 31.44 31.94 31.09 31.20 1,228,523 -0.40(-1.25%)
Jul 07, 2015 31.70 31.70 31.02 31.59 480,906 -0.11(-0.36%)
Jul 06, 2015 31.59 32.09 31.39 31.71 462,198 -0.04(-0.14%)
Jul 02, 2015 31.84 31.75 31.75 31.75 396,339 -0.09(-0.28%)
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.