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 (%)
Dec 30, 2016 28.24 28.24 28.24 0 -0.05(-0.19%)
Dec 29, 2016 28.29 28.70 28.04 28.29 381,051 +0.04(+0.16%)
Dec 28, 2016 28.48 28.62 27.91 28.25 519,642 -0.25(-0.87%)
Dec 27, 2016 28.44 28.87 28.28 28.50 403,606 +0.05(+0.19%)
Dec 23, 2016 28.44 28.44 28.44 0 +0.08(+0.28%)
Dec 22, 2016 29.78 29.78 28.21 28.36 1,025,104 -1.49(-5.00%)
Dec 21, 2016 30.08 30.17 29.67 29.86 376,812 -0.13(-0.44%)
Dec 20, 2016 29.57 30.03 29.28 29.99 970,566 +0.62(+2.10%)
Dec 19, 2016 29.06 29.59 29.06 29.37 765,854 +0.43(+1.49%)
Dec 16, 2016 29.24 29.52 28.62 28.94 2,761,361 -0.48(-1.62%)
Dec 15, 2016 29.64 30.21 29.23 29.42 890,144 -0.07(-0.24%)
Dec 14, 2016 29.52 29.67 29.12 29.49 823,831 +0.03(+0.09%)
Dec 13, 2016 28.96 29.69 28.81 29.46 1,181,395 +0.46(+1.58%)
Dec 12, 2016 28.28 29.05 28.01 29.00 922,631 +0.33(+1.14%)
Dec 09, 2016 28.87 28.93 28.37 28.67 1,156,027 -0.05(-0.18%)
Dec 08, 2016 28.40 29.00 27.99 28.73 1,652,552 +0.54(+1.91%)
Dec 07, 2016 26.76 28.25 26.72 28.19 1,135,943 +1.47(+5.52%)
Dec 06, 2016 26.23 26.74 26.03 26.71 769,755 +0.35(+1.34%)
Dec 05, 2016 26.23 26.38 25.96 26.36 507,337 +0.41(+1.56%)
Dec 02, 2016 25.99 26.09 25.77 25.95 560,078 +0.03(+0.10%)
Dec 01, 2016 25.67 26.10 25.62 25.93 610,108 +0.22(+0.86%)
Nov 30, 2016 26.05 26.15 25.65 25.71 531,297 -0.34(-1.32%)
Nov 29, 2016 25.50 26.05 25.49 26.05 796,686 +0.56(+2.18%)
Nov 28, 2016 26.05 26.05 25.39 25.50 1,013,170 -0.63(-2.40%)
Nov 25, 2016 26.37 26.37 26.09 26.12 299,921 -0.12(-0.47%)
Nov 23, 2016 26.25 26.25 26.25 0 +0.08(+0.30%)
Nov 22, 2016 26.04 26.18 25.84 26.17 936,347 +0.26(+1.02%)
Nov 21, 2016 25.69 25.91 25.57 25.90 714,507 +0.29(+1.14%)
Nov 18, 2016 25.37 25.69 24.97 25.61 1,047,953 +0.33(+1.29%)
Nov 17, 2016 25.40 25.60 25.26 25.28 779,808 +0.01(+0.03%)
Nov 16, 2016 24.67 25.39 24.58 25.27 851,133 +0.52(+2.10%)
Nov 15, 2016 24.67 25.07 24.42 24.75 674,537 +0.06(+0.25%)
Nov 14, 2016 24.37 25.07 24.30 24.69 887,403 +0.44(+1.82%)
Nov 11, 2016 23.64 24.36 23.46 24.25 1,118,369 +0.64(+2.69%)
Nov 10, 2016 23.39 24.11 23.23 23.62 977,351 +0.40(+1.71%)
Nov 09, 2016 22.26 23.28 22.26 23.22 829,299 +0.52(+2.29%)
Nov 08, 2016 22.88 23.04 22.60 22.70 393,485 -0.26(-1.15%)
Nov 07, 2016 22.76 22.99 22.70 22.96 628,497 +0.66(+2.97%)
Nov 04, 2016 22.05 22.76 21.98 22.30 575,475 +0.37(+1.69%)
Nov 03, 2016 21.90 22.30 21.80 21.93 586,678 +0.03(+0.12%)
Nov 02, 2016 22.20 22.57 21.87 21.90 823,593 -0.32(-1.43%)
Nov 01, 2016 21.91 22.25 21.75 22.22 862,310 +0.41(+1.86%)
Oct 31, 2016 21.61 22.15 21.57 21.81 1,129,055 +0.34(+1.56%)
Oct 28, 2016 20.55 21.98 20.27 21.48 1,831,713 +1.50(+7.51%)
Oct 27, 2016 20.05 20.18 19.75 19.98 737,055 -0.28(-1.39%)
Oct 26, 2016 20.24 20.58 20.10 20.26 554,412 -0.13(-0.65%)
Oct 25, 2016 20.68 20.71 20.31 20.39 470,167 -0.37(-1.79%)
Oct 24, 2016 20.83 20.93 20.68 20.76 355,083 +0.26(+1.25%)
Oct 21, 2016 20.36 20.62 20.25 20.51 297,583 +0.01(+0.04%)
Oct 20, 2016 20.70 20.90 20.45 20.50 432,287 -0.30(-1.44%)
Oct 19, 2016 20.77 21.01 20.63 20.80 654,470 +0.12(+0.60%)
Oct 18, 2016 20.27 20.85 20.23 20.68 734,402 +0.53(+2.63%)
Oct 17, 2016 20.10 20.38 20.00 20.15 416,911 +0.05(+0.26%)
Oct 14, 2016 20.17 20.24 20.03 20.09 497,015 -0.01(-0.04%)
Oct 13, 2016 20.29 20.45 19.95 20.10 931,512 +0.08(+0.40%)
Oct 12, 2016 20.17 20.30 19.95 20.02 814,054 -0.11(-0.57%)
Oct 11, 2016 21.22 21.67 19.95 20.14 1,918,629 -2.48(-10.97%)
Oct 10, 2016 22.18 22.77 22.35 22.62 390,644 +0.43(+1.95%)
Oct 07, 2016 22.38 22.41 22.02 22.18 210,633 -0.11(-0.48%)
Oct 06, 2016 22.20 22.31 21.89 22.29 241,032 +0.07(+0.32%)
Oct 05, 2016 22.18 22.52 22.04 22.22 304,832 +0.18(+0.80%)
Oct 04, 2016 22.00 22.64 21.99 22.04 454,515 +0.02(+0.08%)
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.