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 (%)
Oct 31, 2016 21.67 22.21 21.63 21.87 1,126,009 +0.34(+1.56%)
Oct 28, 2016 20.61 22.04 20.32 21.54 1,826,771 +1.50(+7.51%)
Oct 27, 2016 20.10 20.24 19.80 20.03 735,066 -0.28(-1.39%)
Oct 26, 2016 20.30 20.63 20.16 20.32 552,916 -0.13(-0.65%)
Oct 25, 2016 20.73 20.77 20.36 20.45 468,899 -0.37(-1.79%)
Oct 24, 2016 20.89 20.99 20.74 20.82 354,124 +0.26(+1.25%)
Oct 21, 2016 20.41 20.68 20.31 20.56 296,780 +0.01(+0.04%)
Oct 20, 2016 20.76 20.95 20.50 20.55 431,121 -0.30(-1.44%)
Oct 19, 2016 20.83 21.07 20.69 20.86 652,704 +0.12(+0.60%)
Oct 18, 2016 20.32 20.91 20.29 20.73 732,420 +0.53(+2.63%)
Oct 17, 2016 20.16 20.44 20.06 20.20 415,786 +0.05(+0.26%)
Oct 14, 2016 20.23 20.30 20.09 20.15 495,673 -0.01(-0.04%)
Oct 13, 2016 20.34 20.51 20.01 20.16 928,999 +0.08(+0.40%)
Oct 12, 2016 20.23 20.35 20.01 20.08 811,858 -0.12(-0.57%)
Oct 11, 2016 21.28 21.73 20.01 20.19 1,913,452 -2.49(-10.97%)
Oct 10, 2016 22.25 22.83 22.41 22.68 389,590 +0.43(+1.95%)
Oct 07, 2016 22.44 22.47 22.08 22.25 210,064 -0.11(-0.48%)
Oct 06, 2016 22.26 22.37 21.95 22.35 240,382 +0.07(+0.32%)
Oct 05, 2016 22.24 22.58 22.10 22.28 304,009 +0.18(+0.80%)
Oct 04, 2016 22.06 22.71 22.05 22.10 453,289 +0.02(+0.08%)
Oct 03, 2016 22.48 22.53 22.02 22.09 494,134 -0.42(-1.85%)
Sep 30, 2016 21.99 22.73 21.93 22.50 840,129 +0.65(+2.96%)
Sep 29, 2016 22.05 22.29 21.83 21.86 809,589 -0.27(-1.20%)
Sep 28, 2016 22.28 22.41 21.92 22.12 579,762 -0.13(-0.60%)
Sep 27, 2016 22.04 22.45 22.02 22.25 281,725 +0.13(+0.60%)
Sep 26, 2016 22.60 22.60 22.11 22.12 555,997 -0.59(-2.61%)
Sep 23, 2016 22.51 22.93 22.46 22.71 514,835 +0.06(+0.27%)
Sep 22, 2016 22.31 22.71 22.30 22.65 851,623 +0.44(+1.99%)
Sep 21, 2016 22.32 22.40 22.03 22.21 748,455 +0.07(+0.32%)
Sep 20, 2016 22.20 22.48 22.06 22.14 513,885 +0.00(+0.00%)
Sep 19, 2016 22.18 22.55 22.00 22.14 771,519 +0.08(+0.36%)
Sep 16, 2016 22.09 22.20 21.89 22.06 1,158,388 -0.08(-0.36%)
Sep 15, 2016 21.78 22.15 21.62 22.14 427,912 +0.27(+1.21%)
Sep 14, 2016 22.18 22.29 21.82 21.87 444,835 -0.25(-1.12%)
Sep 13, 2016 22.13 22.48 22.10 22.12 894,334 -0.23(-1.03%)
Sep 12, 2016 21.60 22.51 21.60 22.35 851,187 +0.46(+2.10%)
Sep 09, 2016 22.31 22.55 21.88 21.89 600,304 -0.60(-2.68%)
Sep 08, 2016 22.04 22.69 21.93 22.49 781,976 +0.43(+1.97%)
Sep 07, 2016 21.41 22.13 21.35 22.06 475,232 +0.66(+3.10%)
Sep 06, 2016 21.94 21.99 21.35 21.40 499,024 -0.54(-2.46%)
Sep 02, 2016 21.77 21.94 21.94 21.94 411,771 +0.27(+1.27%)
Sep 01, 2016 21.53 21.68 21.04 21.66 489,347 +0.10(+0.45%)
Aug 31, 2016 22.04 22.09 21.55 21.56 568,276 -0.42(-1.91%)
Aug 30, 2016 22.19 22.22 21.91 21.98 294,670 -0.30(-1.35%)
Aug 29, 2016 21.93 22.28 21.90 22.28 458,579 +0.42(+1.90%)
Aug 26, 2016 22.15 22.30 21.79 21.87 464,345 -0.30(-1.36%)
Aug 25, 2016 22.35 22.58 22.16 22.17 423,519 -0.20(-0.91%)
Aug 24, 2016 22.58 22.70 22.32 22.37 519,959 +0.03(+0.12%)
Aug 23, 2016 22.47 22.55 22.34 22.35 460,851 +0.01(+0.04%)
Aug 22, 2016 22.29 22.48 22.09 22.34 378,119 +0.04(+0.16%)
Aug 19, 2016 22.26 22.43 22.11 22.30 711,721 +0.01(+0.04%)
Aug 18, 2016 21.95 22.30 21.88 22.29 340,352 +0.32(+1.45%)
Aug 17, 2016 22.04 22.18 21.66 21.98 523,334 -0.07(-0.32%)
Aug 16, 2016 22.13 22.19 21.69 22.05 574,647 -0.11(-0.48%)
Aug 15, 2016 21.99 22.27 21.94 22.15 266,005 +0.24(+1.09%)
Aug 12, 2016 21.98 22.13 21.83 21.91 338,513 -0.11(-0.52%)
Aug 11, 2016 22.23 22.48 21.81 22.03 560,566 +0.32(+1.47%)
Aug 10, 2016 21.82 21.97 21.63 21.71 479,339 -0.03(-0.12%)
Aug 09, 2016 21.82 21.85 21.57 21.74 483,634 +0.01(+0.04%)
Aug 08, 2016 21.89 22.05 21.61 21.73 362,708 -0.08(-0.36%)
Aug 05, 2016 21.37 21.94 21.36 21.81 561,822 +0.62(+2.92%)
Aug 04, 2016 21.11 21.34 20.94 21.19 426,958 +0.12(+0.59%)
Aug 03, 2016 20.87 21.21 20.60 21.06 615,607 +0.11(+0.51%)
Aug 02, 2016 21.29 21.37 20.83 20.96 762,635 -0.35(-1.66%)
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.