Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.33 23.29 20.93 21.75 10,407,952 -7.83(-26.47%)
Oct 29, 2015 30.37 30.75 29.17 29.58 1,590,171 -1.29(-4.17%)
Oct 28, 2015 30.31 31.29 30.30 30.86 1,036,229 +0.74(+2.46%)
Oct 27, 2015 31.78 31.98 29.65 30.12 2,963,478 -2.84(-8.61%)
Oct 26, 2015 32.56 33.17 32.50 32.96 468,283 +0.44(+1.36%)
Oct 23, 2015 33.79 33.92 32.29 32.52 927,321 -0.87(-2.61%)
Oct 22, 2015 33.67 33.80 33.15 33.40 487,509 -0.10(-0.29%)
Oct 21, 2015 34.07 34.25 33.44 33.49 270,528 -0.44(-1.30%)
Oct 20, 2015 33.97 34.16 33.73 33.93 322,987 +0.05(+0.16%)
Oct 19, 2015 33.90 34.18 33.66 33.88 395,774 -0.04(-0.13%)
Oct 16, 2015 33.50 34.05 33.29 33.92 518,570 +0.42(+1.26%)
Oct 15, 2015 33.61 33.69 33.04 33.50 712,414 -0.02(-0.05%)
Oct 14, 2015 34.78 34.86 33.36 33.52 583,714 -1.24(-3.58%)
Oct 13, 2015 35.48 35.59 34.74 34.76 493,268 -0.91(-2.55%)
Oct 12, 2015 35.59 35.93 35.28 35.67 324,048 +0.11(+0.32%)
Oct 09, 2015 35.40 35.97 35.23 35.55 679,410 +0.26(+0.72%)
Oct 08, 2015 34.31 35.65 34.22 35.30 990,896 +1.14(+3.33%)
Oct 07, 2015 33.79 34.45 33.61 34.16 1,044,049 +0.58(+1.73%)
Oct 06, 2015 33.08 33.69 32.99 33.58 587,593 +0.41(+1.25%)
Oct 05, 2015 32.57 33.24 32.42 33.17 545,605 +0.88(+2.73%)
Oct 02, 2015 31.69 32.28 31.26 32.28 1,067,654 +0.26(+0.83%)
Oct 01, 2015 31.96 32.28 31.72 32.02 677,810 +0.19(+0.58%)
Sep 30, 2015 31.64 31.97 31.33 31.83 852,230 +0.57(+1.83%)
Sep 29, 2015 31.66 31.74 30.90 31.26 868,959 -0.41(-1.31%)
Sep 28, 2015 32.86 33.06 31.48 31.68 623,733 -1.32(-4.01%)
Sep 25, 2015 33.24 33.36 32.85 33.00 654,026 +0.08(+0.24%)
Sep 24, 2015 32.95 33.09 32.06 32.92 875,015 -0.21(-0.64%)
Sep 23, 2015 33.42 33.42 32.88 33.13 723,150 -0.12(-0.37%)
Sep 22, 2015 33.07 33.59 32.88 33.25 1,011,659 -0.35(-1.05%)
Sep 21, 2015 34.40 34.52 33.47 33.61 796,246 -0.58(-1.70%)
Sep 18, 2015 34.10 34.49 33.92 34.19 1,389,365 -0.33(-0.95%)
Sep 17, 2015 34.51 35.24 34.27 34.51 729,926 +0.17(+0.49%)
Sep 16, 2015 34.25 34.66 34.00 34.35 705,822 +0.10(+0.28%)
Sep 15, 2015 34.22 34.49 33.86 34.25 793,965 +0.09(+0.26%)
Sep 14, 2015 33.74 34.21 33.54 34.16 453,259 +0.42(+1.25%)
Sep 11, 2015 33.56 33.85 33.46 33.74 1,034,969 +0.12(+0.37%)
Sep 10, 2015 34.64 34.64 33.53 33.62 774,306 -0.93(-2.68%)
Sep 09, 2015 35.30 35.32 34.41 34.54 589,157 -0.32(-0.91%)
Sep 08, 2015 33.92 34.96 33.69 34.86 974,750 +1.34(+4.00%)
Sep 04, 2015 32.63 33.52 33.52 33.52 812,837 +0.70(+2.12%)
Sep 03, 2015 32.98 33.32 32.68 32.82 619,312 +0.06(+0.19%)
Sep 02, 2015 32.63 33.41 32.54 32.76 1,117,118 +0.40(+1.23%)
Sep 01, 2015 32.77 33.00 32.25 32.36 424,378 -0.83(-2.50%)
Aug 31, 2015 33.19 33.52 32.95 33.19 585,953 -0.20(-0.61%)
Aug 28, 2015 32.94 33.51 32.79 33.40 380,838 +0.45(+1.36%)
Aug 27, 2015 33.23 33.39 32.39 32.95 619,377 -0.04(-0.13%)
Aug 26, 2015 32.70 33.10 31.98 32.99 516,086 +1.09(+3.43%)
Aug 25, 2015 33.04 33.29 31.89 31.90 645,105 -0.41(-1.28%)
Aug 24, 2015 31.61 33.20 28.53 32.31 744,718 -1.03(-3.09%)
Aug 21, 2015 33.52 34.20 33.32 33.34 518,791 -0.77(-2.25%)
Aug 20, 2015 34.43 34.72 34.01 34.11 595,127 -0.44(-1.28%)
Aug 19, 2015 34.58 34.86 34.08 34.55 643,651 -0.24(-0.68%)
Aug 18, 2015 34.64 34.99 34.31 34.79 684,052 +0.15(+0.43%)
Aug 17, 2015 34.71 34.84 34.17 34.64 677,546 -0.11(-0.33%)
Aug 14, 2015 33.97 34.88 33.69 34.75 813,538 +1.98(+6.05%)
Aug 13, 2015 32.76 32.97 32.61 32.77 539,121 +0.02(+0.05%)
Aug 12, 2015 32.62 32.87 31.57 32.75 647,138 -0.10(-0.29%)
Aug 11, 2015 33.10 33.21 32.64 32.85 782,853 -0.39(-1.17%)
Aug 10, 2015 32.65 33.59 32.38 33.24 669,796 +0.90(+2.78%)
Aug 07, 2015 32.20 32.52 32.04 32.34 500,501 -0.04(-0.11%)
Aug 06, 2015 33.09 33.09 32.26 32.37 518,342 -0.73(-2.21%)
Aug 05, 2015 33.06 33.55 32.80 33.10 562,203 +0.12(+0.37%)
Aug 04, 2015 32.52 33.11 32.38 32.98 429,683 +0.40(+1.22%)
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.