Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.30 23.88 23.25 23.52 1,047,346 +0.36(+1.56%)
Oct 28, 2016 22.16 23.70 21.85 23.15 1,699,154 +1.62(+7.51%)
Oct 27, 2016 21.61 21.76 21.29 21.54 683,715 -0.30(-1.39%)
Oct 26, 2016 21.82 22.18 21.67 21.84 514,290 -0.14(-0.65%)
Oct 25, 2016 22.29 22.33 21.89 21.98 436,142 -0.40(-1.79%)
Oct 24, 2016 22.46 22.56 22.30 22.38 329,386 +0.28(+1.25%)
Oct 21, 2016 21.95 22.23 21.83 22.11 276,047 +0.01(+0.04%)
Oct 20, 2016 22.32 22.53 22.04 22.10 401,003 -0.32(-1.44%)
Oct 19, 2016 22.39 22.65 22.24 22.42 607,106 +0.13(+0.60%)
Oct 18, 2016 21.85 22.48 21.81 22.29 681,254 +0.57(+2.63%)
Oct 17, 2016 21.67 21.97 21.57 21.72 386,740 +0.06(+0.26%)
Oct 14, 2016 21.75 21.82 21.59 21.66 461,046 -0.01(-0.04%)
Oct 13, 2016 21.87 22.05 21.51 21.67 864,099 +0.09(+0.40%)
Oct 12, 2016 21.75 21.88 21.51 21.58 755,142 -0.12(-0.57%)
Oct 11, 2016 22.88 23.36 21.51 21.71 1,779,780 -2.67(-10.97%)
Oct 10, 2016 23.92 24.55 24.10 24.38 362,373 +0.47(+1.95%)
Oct 07, 2016 24.13 24.15 23.73 23.92 195,389 -0.11(-0.48%)
Oct 06, 2016 23.93 24.05 23.60 24.03 223,589 +0.08(+0.32%)
Oct 05, 2016 23.91 24.28 23.76 23.95 282,771 +0.19(+0.80%)
Oct 04, 2016 23.72 24.41 23.71 23.76 421,622 +0.02(+0.08%)
Oct 03, 2016 24.16 24.22 23.68 23.74 459,614 -0.45(-1.85%)
Sep 30, 2016 23.64 24.43 23.57 24.19 781,439 +0.69(+2.96%)
Sep 29, 2016 23.71 23.96 23.47 23.50 753,032 -0.29(-1.20%)
Sep 28, 2016 23.95 24.10 23.56 23.78 539,260 -0.14(-0.60%)
Sep 27, 2016 23.70 24.13 23.68 23.93 262,044 +0.14(+0.60%)
Sep 26, 2016 24.30 24.30 23.77 23.78 517,155 -0.64(-2.61%)
Sep 23, 2016 24.20 24.65 24.14 24.42 478,869 +0.07(+0.27%)
Sep 22, 2016 23.98 24.41 23.97 24.35 792,129 +0.48(+1.99%)
Sep 21, 2016 24.00 24.09 23.69 23.88 696,169 +0.08(+0.32%)
Sep 20, 2016 23.87 24.16 23.72 23.80 477,985 +0.00(+0.00%)
Sep 19, 2016 23.85 24.24 23.65 23.80 717,621 +0.09(+0.36%)
Sep 16, 2016 23.74 23.87 23.54 23.72 1,077,464 -0.09(-0.36%)
Sep 15, 2016 23.41 23.81 23.24 23.80 398,019 +0.29(+1.21%)
Sep 14, 2016 23.85 23.96 23.46 23.52 413,759 -0.27(-1.12%)
Sep 13, 2016 23.79 24.16 23.76 23.78 831,857 -0.25(-1.03%)
Sep 12, 2016 23.22 24.20 23.22 24.03 791,723 +0.49(+2.10%)
Sep 09, 2016 23.98 24.25 23.53 23.54 558,367 -0.65(-2.68%)
Sep 08, 2016 23.70 24.39 23.57 24.18 727,348 +0.47(+1.97%)
Sep 07, 2016 23.02 23.79 22.95 23.72 442,032 +0.71(+3.10%)
Sep 06, 2016 23.58 23.64 22.95 23.00 464,163 -0.58(-2.46%)
Sep 02, 2016 23.40 23.58 23.58 23.58 383,005 +0.29(+1.27%)
Sep 01, 2016 23.14 23.31 22.62 23.29 455,162 +0.10(+0.45%)
Aug 31, 2016 23.70 23.75 23.17 23.18 528,577 -0.45(-1.91%)
Aug 30, 2016 23.85 23.89 23.56 23.64 274,085 -0.32(-1.35%)
Aug 29, 2016 23.58 23.96 23.55 23.96 426,543 +0.45(+1.90%)
Aug 26, 2016 23.82 23.98 23.43 23.51 431,906 -0.32(-1.36%)
Aug 25, 2016 24.02 24.27 23.83 23.83 393,932 -0.22(-0.91%)
Aug 24, 2016 24.27 24.41 24.00 24.05 483,635 +0.03(+0.12%)
Aug 23, 2016 24.16 24.24 24.02 24.02 428,656 +0.01(+0.04%)
Aug 22, 2016 23.97 24.17 23.75 24.02 351,704 +0.04(+0.16%)
Aug 19, 2016 23.93 24.12 23.77 23.98 662,000 +0.01(+0.04%)
Aug 18, 2016 23.60 23.98 23.52 23.97 316,576 +0.34(+1.45%)
Aug 17, 2016 23.69 23.84 23.28 23.63 486,774 -0.08(-0.32%)
Aug 16, 2016 23.80 23.85 23.32 23.70 534,503 -0.11(-0.48%)
Aug 15, 2016 23.64 23.94 23.59 23.82 247,422 +0.26(+1.09%)
Aug 12, 2016 23.64 23.80 23.47 23.56 314,864 -0.12(-0.52%)
Aug 11, 2016 23.90 24.17 23.44 23.68 521,405 +0.34(+1.47%)
Aug 10, 2016 23.46 23.62 23.25 23.34 445,853 -0.03(-0.12%)
Aug 09, 2016 23.45 23.49 23.19 23.37 449,847 +0.01(+0.04%)
Aug 08, 2016 23.53 23.70 23.24 23.36 337,369 -0.09(-0.37%)
Aug 05, 2016 22.98 23.59 22.96 23.44 522,573 +0.67(+2.92%)
Aug 04, 2016 22.69 22.94 22.51 22.78 397,131 +0.13(+0.59%)
Aug 03, 2016 22.44 22.81 22.14 22.65 572,601 +0.11(+0.51%)
Aug 02, 2016 22.89 22.98 22.39 22.53 709,358 -0.38(-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.