Skip to main content

Aarons Holdings Company (NY: AAN )

7.475 +0.065 (+0.88%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.10 22.31 21.91 22.17 438,139 +0.04(+0.20%)
Mar 30, 2016 21.65 22.29 21.65 22.13 616,406 +0.62(+2.87%)
Mar 29, 2016 21.64 21.64 21.07 21.51 544,681 -0.06(-0.29%)
Mar 28, 2016 21.11 21.76 21.05 21.57 429,125 +0.49(+2.30%)
Mar 24, 2016 20.99 21.09 21.09 21.09 288,082 -0.12(-0.58%)
Mar 23, 2016 21.45 21.53 21.08 21.21 378,805 -0.29(-1.36%)
Mar 22, 2016 21.61 21.75 21.38 21.50 385,570 -0.25(-1.14%)
Mar 21, 2016 21.46 21.91 21.28 21.75 499,456 +0.27(+1.23%)
Mar 18, 2016 21.05 21.77 20.89 21.48 1,616,428 +0.42(+2.01%)
Mar 17, 2016 20.96 21.12 20.61 21.06 546,672 +0.09(+0.42%)
Mar 16, 2016 20.51 20.97 20.45 20.97 326,361 +0.33(+1.58%)
Mar 15, 2016 20.91 21.11 20.34 20.65 402,918 -0.36(-1.72%)
Mar 14, 2016 21.58 21.59 20.75 21.01 547,317 -0.58(-2.70%)
Mar 11, 2016 21.01 21.61 20.67 21.59 511,653 +0.83(+3.98%)
Mar 10, 2016 21.30 21.43 20.54 20.77 376,796 -0.48(-2.24%)
Mar 09, 2016 21.14 21.61 20.88 21.24 629,660 +0.27(+1.30%)
Mar 08, 2016 21.67 21.67 20.50 20.97 927,071 -0.79(-3.65%)
Mar 07, 2016 20.64 21.77 20.61 21.76 676,849 +1.05(+5.07%)
Mar 04, 2016 20.60 21.37 20.55 20.71 729,665 +0.01(+0.04%)
Mar 03, 2016 20.24 20.75 20.11 20.70 514,215 +0.42(+2.09%)
Mar 02, 2016 20.61 20.65 20.02 20.28 725,457 -0.35(-1.71%)
Mar 01, 2016 20.41 20.94 20.20 20.63 673,069 +0.34(+1.70%)
Feb 29, 2016 20.01 20.75 19.90 20.29 1,007,376 +0.31(+1.55%)
Feb 26, 2016 20.20 20.29 19.82 19.98 497,561 -0.15(-0.75%)
Feb 25, 2016 19.57 20.14 19.37 20.13 585,252 +0.56(+2.84%)
Feb 24, 2016 19.23 19.65 18.97 19.57 849,920 +0.20(+1.05%)
Feb 23, 2016 19.44 19.57 19.11 19.37 1,125,535 -0.09(-0.45%)
Feb 22, 2016 19.64 19.94 19.27 19.46 1,060,252 +0.02(+0.09%)
Feb 19, 2016 19.08 19.49 18.88 19.44 1,273,862 +0.06(+0.32%)
Feb 18, 2016 20.33 20.86 17.88 19.38 3,467,173 -1.31(-6.31%)
Feb 17, 2016 20.09 21.13 20.02 20.69 1,749,433 +0.83(+4.18%)
Feb 16, 2016 19.79 20.05 19.24 19.86 1,218,728 +0.37(+1.90%)
Feb 12, 2016 19.20 19.49 19.49 19.49 564,426 +0.36(+1.89%)
Feb 11, 2016 18.80 19.25 18.23 19.12 992,290 -0.04(-0.18%)
Feb 10, 2016 18.64 19.62 18.60 19.16 958,517 +0.66(+3.58%)
Feb 09, 2016 18.55 18.94 18.21 18.50 758,499 -0.34(-1.78%)
Feb 08, 2016 18.42 18.90 17.99 18.83 767,940 +0.25(+1.33%)
Feb 05, 2016 18.90 19.15 18.46 18.59 1,164,205 -0.35(-1.86%)
Feb 04, 2016 18.94 19.42 18.85 18.94 1,211,321 -0.03(-0.14%)
Feb 03, 2016 18.97 19.26 18.42 18.96 1,032,479 +0.26(+1.37%)
Feb 02, 2016 19.35 19.64 18.43 18.71 1,838,271 -1.28(-6.40%)
Feb 01, 2016 20.15 20.30 19.72 19.99 1,653,982 -0.20(-1.01%)
Jan 29, 2016 19.64 20.40 19.45 20.19 946,731 +0.72(+3.72%)
Jan 28, 2016 20.32 20.54 19.27 19.47 1,139,100 -0.68(-3.37%)
Jan 27, 2016 20.27 20.63 19.94 20.15 644,183 -0.16(-0.78%)
Jan 26, 2016 19.41 20.37 19.35 20.31 845,950 +0.93(+4.78%)
Jan 25, 2016 20.40 20.50 19.33 19.38 949,743 -1.09(-5.34%)
Jan 22, 2016 20.35 20.92 20.22 20.47 1,022,713 +0.33(+1.62%)
Jan 21, 2016 20.04 20.95 19.91 20.15 1,109,433 +0.22(+1.11%)
Jan 20, 2016 19.62 20.04 18.84 19.93 1,141,815 +0.10(+0.49%)
Jan 19, 2016 20.54 20.91 19.11 19.83 1,623,984 +0.07(+0.36%)
Jan 15, 2016 18.11 19.76 19.76 19.76 1,533,503 +1.21(+6.52%)
Jan 14, 2016 18.29 18.83 18.08 18.55 729,629 +0.25(+1.35%)
Jan 13, 2016 20.06 20.10 18.11 18.30 1,143,551 -1.73(-8.63%)
Jan 12, 2016 18.36 20.46 18.36 20.03 1,952,642 +1.90(+10.46%)
Jan 11, 2016 18.00 18.26 17.95 18.14 740,243 +0.19(+1.08%)
Jan 08, 2016 18.29 18.45 17.86 17.94 1,199,025 -0.30(-1.65%)
Jan 07, 2016 18.52 18.95 18.15 18.24 1,010,633 -0.62(-3.28%)
Jan 06, 2016 20.03 20.12 18.74 18.86 2,115,974 -1.54(-7.57%)
Jan 05, 2016 20.01 20.56 20.02 20.40 1,173,859 +0.39(+1.94%)
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.