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 (%)
Jul 31, 2015 31.77 32.66 31.52 32.65 828,908 +1.01(+3.18%)
Jul 30, 2015 30.95 31.72 30.94 31.64 487,143 +0.60(+1.93%)
Jul 29, 2015 30.79 31.16 30.79 31.04 620,758 +0.26(+0.86%)
Jul 28, 2015 30.16 31.18 29.63 30.77 1,129,266 +0.82(+2.74%)
Jul 27, 2015 30.84 30.84 29.79 29.95 1,606,539 -0.88(-2.86%)
Jul 24, 2015 34.47 34.48 30.27 30.84 2,741,787 -2.16(-6.55%)
Jul 23, 2015 33.26 33.39 32.50 33.00 1,765,902 -0.20(-0.61%)
Jul 22, 2015 32.43 33.48 32.39 33.20 712,781 +0.68(+2.09%)
Jul 21, 2015 32.36 32.71 32.26 32.52 568,537 +0.15(+0.46%)
Jul 20, 2015 32.71 32.85 32.32 32.37 746,403 -0.28(-0.87%)
Jul 17, 2015 33.03 33.13 32.28 32.66 944,049 -0.39(-1.18%)
Jul 16, 2015 32.97 33.26 32.81 33.04 926,740 -0.06(-0.19%)
Jul 15, 2015 32.89 33.37 32.51 33.11 638,209 +0.26(+0.78%)
Jul 14, 2015 33.01 33.07 32.80 32.85 527,327 -0.16(-0.48%)
Jul 13, 2015 32.51 33.15 32.37 33.01 672,424 +0.78(+2.41%)
Jul 10, 2015 31.70 32.33 31.57 32.23 545,604 +0.75(+2.38%)
Jul 09, 2015 31.78 31.89 31.41 31.48 521,213 +0.22(+0.71%)
Jul 08, 2015 31.50 32.00 31.15 31.26 1,226,091 -0.40(-1.25%)
Jul 07, 2015 31.76 31.76 31.08 31.66 479,954 -0.11(-0.36%)
Jul 06, 2015 31.66 32.15 31.45 31.77 461,283 -0.04(-0.14%)
Jul 02, 2015 31.90 31.82 31.82 31.82 395,554 -0.09(-0.28%)
Jul 01, 2015 32.28 32.36 31.61 31.90 722,462 -0.06(-0.19%)
Jun 30, 2015 32.27 32.38 31.84 31.97 826,677 -0.02(-0.06%)
Jun 29, 2015 31.99 32.42 31.83 31.98 683,676 -0.26(-0.82%)
Jun 26, 2015 32.43 32.52 32.16 32.25 746,120 -0.09(-0.27%)
Jun 25, 2015 32.57 32.58 32.12 32.34 604,170 -0.14(-0.44%)
Jun 24, 2015 32.45 32.65 32.20 32.48 686,855 -0.05(-0.16%)
Jun 23, 2015 31.92 32.64 31.70 32.53 899,899 +0.79(+2.50%)
Jun 22, 2015 31.37 31.96 31.23 31.74 571,615 +0.56(+1.81%)
Jun 19, 2015 31.16 31.53 30.89 31.17 1,017,503 -0.04(-0.11%)
Jun 18, 2015 30.72 31.45 30.62 31.21 533,336 +0.58(+1.90%)
Jun 17, 2015 30.79 31.07 30.39 30.62 361,709 -0.09(-0.29%)
Jun 16, 2015 30.28 30.98 30.25 30.71 579,447 +0.45(+1.49%)
Jun 15, 2015 30.31 30.62 29.75 30.26 516,774 -0.17(-0.55%)
Jun 12, 2015 30.48 30.59 30.32 30.43 368,742 -0.03(-0.09%)
Jun 11, 2015 30.35 30.92 30.35 30.46 807,370 +0.11(+0.38%)
Jun 10, 2015 30.36 30.51 30.12 30.34 517,023 +0.16(+0.53%)
Jun 09, 2015 30.52 30.62 29.96 30.18 364,857 -0.30(-0.98%)
Jun 08, 2015 30.06 30.63 30.06 30.48 707,321 +0.44(+1.47%)
Jun 05, 2015 30.60 30.70 29.95 30.04 785,456 -0.49(-1.59%)
Jun 04, 2015 30.76 31.03 30.45 30.53 396,448 -0.30(-0.97%)
Jun 03, 2015 30.47 31.10 30.10 30.83 478,576 +0.47(+1.54%)
Jun 02, 2015 29.99 30.44 29.84 30.36 826,918 +0.30(+1.00%)
Jun 01, 2015 31.04 31.39 29.97 30.06 988,236 -0.87(-2.80%)
May 29, 2015 30.92 31.19 30.77 30.92 649,120 -0.11(-0.34%)
May 28, 2015 31.62 31.75 30.93 31.03 693,986 -0.56(-1.76%)
May 27, 2015 31.23 31.81 30.97 31.59 536,174 +0.34(+1.07%)
May 26, 2015 31.60 31.81 31.16 31.25 331,396 -0.44(-1.39%)
May 22, 2015 31.76 31.69 31.69 31.69 331,894 -0.09(-0.28%)
May 21, 2015 31.33 31.85 31.24 31.78 549,455 +0.36(+1.15%)
May 20, 2015 31.99 32.09 31.37 31.42 444,822 -0.57(-1.79%)
May 19, 2015 31.97 32.40 31.53 31.99 805,204 +0.06(+0.19%)
May 18, 2015 31.49 31.98 31.20 31.93 368,848 +0.58(+1.86%)
May 15, 2015 30.64 31.41 30.55 31.35 418,116 +0.67(+2.19%)
May 14, 2015 31.15 31.27 30.60 30.68 519,802 -0.31(-1.00%)
May 13, 2015 30.96 31.40 30.85 30.99 373,530 +0.00(+0.00%)
May 12, 2015 31.24 31.27 30.60 30.99 491,204 -0.33(-1.04%)
May 11, 2015 31.12 31.53 30.76 31.31 670,480 +0.28(+0.91%)
May 08, 2015 30.75 31.15 30.53 31.03 707,591 +0.50(+1.65%)
May 07, 2015 30.11 30.70 29.94 30.53 661,701 +0.42(+1.41%)
May 06, 2015 30.28 30.28 29.67 30.10 653,409 -0.14(-0.47%)
May 05, 2015 30.74 31.00 30.23 30.25 679,811 -0.44(-1.44%)
May 04, 2015 30.79 31.22 30.50 30.69 651,551 +0.08(+0.26%)
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.