Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.61 20.38 19.42 20.16 948,027 +0.72(+3.72%)
Jan 28, 2016 20.30 20.51 19.25 19.44 1,140,660 -0.68(-3.37%)
Jan 27, 2016 20.24 20.60 19.92 20.12 645,065 -0.16(-0.78%)
Jan 26, 2016 19.38 20.34 19.33 20.28 847,108 +0.93(+4.78%)
Jan 25, 2016 20.38 20.48 19.30 19.35 951,043 -1.09(-5.34%)
Jan 22, 2016 20.32 20.90 20.19 20.45 1,024,114 +0.33(+1.62%)
Jan 21, 2016 20.01 20.92 19.88 20.12 1,110,952 +0.22(+1.11%)
Jan 20, 2016 19.59 20.01 18.82 19.90 1,143,379 +0.10(+0.49%)
Jan 19, 2016 20.52 20.89 19.08 19.80 1,626,208 +0.07(+0.36%)
Jan 15, 2016 18.08 19.73 19.73 19.73 1,535,603 +1.21(+6.52%)
Jan 14, 2016 18.26 18.81 18.06 18.52 730,628 +0.25(+1.35%)
Jan 13, 2016 20.03 20.08 18.08 18.28 1,145,117 -1.73(-8.63%)
Jan 12, 2016 18.34 20.44 18.34 20.01 1,955,316 +1.89(+10.46%)
Jan 11, 2016 17.98 18.23 17.93 18.11 741,257 +0.19(+1.08%)
Jan 08, 2016 18.27 18.43 17.84 17.92 1,200,667 -0.30(-1.64%)
Jan 07, 2016 18.50 18.92 18.13 18.22 1,012,017 -0.62(-3.28%)
Jan 06, 2016 20.01 20.09 18.71 18.83 2,118,873 -1.54(-7.57%)
Jan 05, 2016 19.99 20.53 20.00 20.38 1,175,466 +0.39(+1.94%)
Jan 04, 2016 19.49 20.07 19.34 19.99 792,780 +0.26(+1.30%)
Dec 31, 2015 19.83 19.73 19.73 19.73 623,182 -0.14(-0.71%)
Dec 30, 2015 20.10 20.30 19.87 19.87 425,924 -0.31(-1.53%)
Dec 29, 2015 19.96 20.30 19.96 20.18 645,612 +0.30(+1.51%)
Dec 28, 2015 20.11 20.23 19.67 19.88 505,648 -0.33(-1.61%)
Dec 24, 2015 20.20 20.21 20.21 20.21 217,297 -0.01(-0.04%)
Dec 23, 2015 19.93 20.44 19.69 20.22 630,137 +0.32(+1.59%)
Dec 22, 2015 19.98 20.11 19.67 19.90 962,825 -0.12(-0.62%)
Dec 21, 2015 19.53 20.15 19.44 20.02 1,399,920 +0.56(+2.90%)
Dec 18, 2015 19.45 19.61 19.21 19.46 2,536,854 -0.11(-0.54%)
Dec 17, 2015 20.13 20.25 19.23 19.56 1,190,440 -0.57(-2.84%)
Dec 16, 2015 19.88 20.23 19.83 20.14 705,527 +0.35(+1.78%)
Dec 15, 2015 19.29 20.00 19.16 19.78 1,030,061 +0.63(+3.27%)
Dec 14, 2015 19.57 19.64 18.79 19.16 1,217,931 -0.46(-2.34%)
Dec 11, 2015 19.70 20.01 19.59 19.62 997,177 -0.29(-1.46%)
Dec 10, 2015 19.96 20.23 19.58 19.91 1,482,089 +0.02(+0.09%)
Dec 09, 2015 20.41 20.67 19.84 19.89 759,000 -0.53(-2.59%)
Dec 08, 2015 20.55 20.76 20.38 20.42 622,904 -0.36(-1.74%)
Dec 07, 2015 21.65 21.66 20.70 20.78 795,681 -0.88(-4.07%)
Dec 04, 2015 21.29 21.71 21.22 21.66 482,172 +0.38(+1.78%)
Dec 03, 2015 21.57 21.94 21.18 21.28 1,074,186 -0.19(-0.90%)
Dec 02, 2015 21.63 21.79 21.45 21.48 1,054,203 -0.11(-0.53%)
Dec 01, 2015 21.52 21.81 21.39 21.59 1,002,821 +0.20(+0.95%)
Nov 30, 2015 21.67 21.67 21.30 21.39 765,857 -0.36(-1.66%)
Nov 27, 2015 21.81 21.94 21.60 21.75 380,778 -0.12(-0.54%)
Nov 25, 2015 21.62 21.87 21.87 21.87 554,523 +0.19(+0.89%)
Nov 24, 2015 20.78 21.82 20.55 21.68 847,610 +0.69(+3.27%)
Nov 23, 2015 20.93 21.17 20.74 20.99 543,854 +0.12(+0.59%)
Nov 20, 2015 20.92 20.98 20.61 20.87 436,087 +0.13(+0.64%)
Nov 19, 2015 20.84 20.90 20.62 20.73 435,020 -0.18(-0.88%)
Nov 18, 2015 20.56 20.99 20.36 20.92 672,237 +0.15(+0.72%)
Nov 17, 2015 21.40 21.60 20.65 20.77 961,017 -0.45(-2.12%)
Nov 16, 2015 21.09 21.31 20.78 21.22 959,365 +0.11(+0.54%)
Nov 13, 2015 21.15 21.45 20.85 21.10 684,633 -0.34(-1.60%)
Nov 12, 2015 21.53 21.69 21.20 21.45 813,391 -0.41(-1.89%)
Nov 11, 2015 22.07 22.10 21.52 21.86 1,069,900 -0.24(-1.08%)
Nov 10, 2015 21.83 22.17 21.73 22.10 1,714,726 +0.23(+1.05%)
Nov 09, 2015 22.05 22.14 21.71 21.87 851,097 -0.26(-1.19%)
Nov 06, 2015 22.43 22.47 21.70 22.13 1,347,860 -0.43(-1.91%)
Nov 05, 2015 22.89 23.03 22.47 22.56 908,447 -0.39(-1.69%)
Nov 04, 2015 22.92 23.06 22.76 22.95 1,401,977 +0.00(+0.00%)
Nov 03, 2015 22.27 23.10 22.22 22.95 3,095,829 +0.60(+2.68%)
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.