Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.60 31.92 31.29 31.79 853,399 +0.57(+1.83%)
Sep 29, 2015 31.61 31.69 30.86 31.22 870,151 -0.41(-1.31%)
Sep 28, 2015 32.81 33.01 31.44 31.63 624,588 -1.32(-4.01%)
Sep 25, 2015 33.19 33.31 32.80 32.95 654,924 +0.08(+0.24%)
Sep 24, 2015 32.91 33.05 32.02 32.87 876,215 -0.21(-0.64%)
Sep 23, 2015 33.38 33.38 32.84 33.09 724,143 -0.12(-0.37%)
Sep 22, 2015 33.02 33.54 32.83 33.21 1,013,047 -0.35(-1.05%)
Sep 21, 2015 34.35 34.48 33.42 33.56 797,338 -0.58(-1.70%)
Sep 18, 2015 34.05 34.44 33.87 34.14 1,391,271 -0.33(-0.95%)
Sep 17, 2015 34.46 35.19 34.22 34.47 730,927 +0.17(+0.49%)
Sep 16, 2015 34.20 34.62 33.96 34.30 706,790 +0.10(+0.28%)
Sep 15, 2015 34.17 34.44 33.82 34.20 795,054 +0.09(+0.26%)
Sep 14, 2015 33.69 34.16 33.49 34.12 453,881 +0.42(+1.25%)
Sep 11, 2015 33.52 33.81 33.41 33.69 1,036,389 +0.12(+0.37%)
Sep 10, 2015 34.59 34.59 33.48 33.57 775,368 -0.92(-2.68%)
Sep 09, 2015 35.25 35.27 34.36 34.49 589,965 -0.32(-0.91%)
Sep 08, 2015 33.88 34.92 33.64 34.81 976,087 +1.34(+4.00%)
Sep 04, 2015 32.58 33.47 33.47 33.47 813,952 +0.70(+2.12%)
Sep 03, 2015 32.94 33.27 32.64 32.78 620,162 +0.06(+0.19%)
Sep 02, 2015 32.58 33.37 32.50 32.72 1,118,651 +0.40(+1.23%)
Sep 01, 2015 32.72 32.95 32.20 32.32 424,960 -0.81(-2.44%)
Aug 31, 2015 33.13 33.45 32.89 33.13 587,115 -0.20(-0.61%)
Aug 28, 2015 32.87 33.44 32.73 33.33 381,593 +0.45(+1.36%)
Aug 27, 2015 33.16 33.32 32.33 32.88 620,606 -0.04(-0.13%)
Aug 26, 2015 32.63 33.03 31.92 32.92 517,110 +1.09(+3.43%)
Aug 25, 2015 32.98 33.23 31.82 31.83 646,385 -0.41(-1.28%)
Aug 24, 2015 31.54 33.14 28.47 32.25 746,196 -1.03(-3.09%)
Aug 21, 2015 33.45 34.13 33.26 33.28 519,820 -0.77(-2.25%)
Aug 20, 2015 34.36 34.65 33.94 34.04 596,308 -0.44(-1.28%)
Aug 19, 2015 34.51 34.79 34.02 34.48 644,928 -0.24(-0.68%)
Aug 18, 2015 34.57 34.92 34.24 34.72 685,410 +0.15(+0.43%)
Aug 17, 2015 34.64 34.77 34.10 34.57 678,890 -0.11(-0.33%)
Aug 14, 2015 33.90 34.82 33.63 34.68 815,152 +1.98(+6.05%)
Aug 13, 2015 32.70 32.91 32.55 32.70 540,191 +0.02(+0.05%)
Aug 12, 2015 32.55 32.80 31.51 32.69 648,422 -0.10(-0.30%)
Aug 11, 2015 33.04 33.14 32.57 32.78 784,406 -0.39(-1.17%)
Aug 10, 2015 32.58 33.52 32.32 33.17 671,125 +0.90(+2.78%)
Aug 07, 2015 32.13 32.46 31.97 32.27 501,494 -0.04(-0.11%)
Aug 06, 2015 33.02 33.02 32.19 32.31 519,370 -0.73(-2.21%)
Aug 05, 2015 32.99 33.49 32.73 33.04 563,318 +0.12(+0.37%)
Aug 04, 2015 32.46 33.05 32.32 32.92 430,535 +0.40(+1.22%)
Aug 03, 2015 32.58 32.71 32.11 32.52 796,263 -0.02(-0.05%)
Jul 31, 2015 31.67 32.55 31.41 32.54 831,690 +1.00(+3.18%)
Jul 30, 2015 30.85 31.61 30.84 31.53 488,778 +0.60(+1.93%)
Jul 29, 2015 30.69 31.06 30.69 30.94 622,841 +0.26(+0.86%)
Jul 28, 2015 30.06 31.08 29.53 30.67 1,133,056 +0.82(+2.74%)
Jul 27, 2015 30.73 30.73 29.70 29.85 1,611,931 -0.88(-2.86%)
Jul 24, 2015 34.36 34.37 30.17 30.73 2,750,989 -2.16(-6.55%)
Jul 23, 2015 33.14 33.28 32.39 32.89 1,771,829 -0.20(-0.61%)
Jul 22, 2015 32.32 33.36 32.29 33.09 715,173 +0.68(+2.09%)
Jul 21, 2015 32.26 32.60 32.15 32.41 570,445 +0.15(+0.46%)
Jul 20, 2015 32.60 32.74 32.21 32.26 748,908 -0.28(-0.86%)
Jul 17, 2015 32.92 33.02 32.17 32.55 947,218 -0.39(-1.18%)
Jul 16, 2015 32.86 33.15 32.70 32.93 929,850 -0.06(-0.19%)
Jul 15, 2015 32.78 33.26 32.41 32.99 640,351 +0.26(+0.78%)
Jul 14, 2015 32.90 32.96 32.69 32.74 529,097 -0.16(-0.48%)
Jul 13, 2015 32.41 33.04 32.26 32.90 674,681 +0.77(+2.41%)
Jul 10, 2015 31.60 32.22 31.47 32.12 547,435 +0.75(+2.38%)
Jul 09, 2015 31.67 31.78 31.31 31.38 522,963 +0.22(+0.71%)
Jul 08, 2015 31.39 31.89 31.05 31.16 1,230,206 -0.40(-1.26%)
Jul 07, 2015 31.66 31.66 30.98 31.55 481,565 -0.11(-0.36%)
Jul 06, 2015 31.55 32.04 31.35 31.67 462,831 -0.04(-0.14%)
Jul 02, 2015 31.80 31.71 31.71 31.71 396,882 -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.