Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.07 22.39 22.00 22.14 704,364 +0.07(+0.32%)
May 27, 2016 21.64 22.07 22.07 22.07 665,594 +0.40(+1.83%)
May 26, 2016 21.79 22.00 21.56 21.68 633,641 +0.09(+0.41%)
May 25, 2016 21.40 21.76 21.36 21.59 787,120 +0.26(+1.24%)
May 24, 2016 21.36 21.52 21.28 21.32 611,285 +0.34(+1.64%)
May 23, 2016 20.87 21.28 20.87 20.98 710,938 +0.10(+0.46%)
May 20, 2016 20.98 21.07 20.71 20.88 1,365,195 -0.10(-0.46%)
May 19, 2016 20.49 21.19 20.41 20.98 545,802 +0.33(+1.58%)
May 18, 2016 20.86 21.09 20.59 20.65 552,800 -0.35(-1.68%)
May 17, 2016 21.28 21.51 20.93 21.01 487,970 -0.29(-1.37%)
May 16, 2016 21.28 21.51 21.09 21.30 481,500 +0.04(+0.17%)
May 13, 2016 21.64 21.84 21.21 21.26 369,027 -0.58(-2.67%)
May 12, 2016 21.86 21.92 21.64 21.84 467,160 +0.13(+0.61%)
May 11, 2016 22.41 22.46 21.62 21.71 572,720 -0.86(-3.83%)
May 10, 2016 22.64 22.72 22.41 22.58 309,286 +0.00(+0.00%)
May 09, 2016 22.53 22.81 22.40 22.58 435,849 +0.04(+0.20%)
May 06, 2016 22.34 22.58 22.05 22.53 395,736 +0.16(+0.71%)
May 05, 2016 22.74 22.92 22.22 22.37 551,311 -0.26(-1.13%)
May 04, 2016 22.92 23.23 22.52 22.63 614,276 -0.41(-1.76%)
May 03, 2016 23.37 23.42 22.74 23.03 734,680 -0.34(-1.43%)
May 02, 2016 23.23 23.78 22.99 23.37 1,174,759 +0.25(+1.07%)
Apr 29, 2016 22.28 23.43 21.63 23.12 1,700,606 +0.63(+2.78%)
Apr 28, 2016 23.13 23.28 22.40 22.50 947,314 -1.04(-4.42%)
Apr 27, 2016 23.65 23.81 23.39 23.54 835,207 +0.00(+0.00%)
Apr 26, 2016 23.13 23.71 22.85 23.54 1,042,947 +0.61(+2.65%)
Apr 25, 2016 23.33 23.33 22.84 22.93 444,524 -0.49(-2.07%)
Apr 22, 2016 23.07 23.72 23.04 23.41 1,137,873 +0.30(+1.30%)
Apr 21, 2016 23.50 23.58 23.09 23.11 366,904 -0.30(-1.28%)
Apr 20, 2016 23.48 23.60 23.09 23.41 608,670 -0.09(-0.38%)
Apr 19, 2016 23.93 23.93 23.43 23.50 410,399 -0.26(-1.11%)
Apr 18, 2016 23.85 23.96 23.66 23.77 341,706 -0.11(-0.48%)
Apr 15, 2016 23.74 23.99 23.63 23.88 601,454 +0.08(+0.33%)
Apr 14, 2016 24.20 24.33 23.78 23.80 515,066 -0.43(-1.78%)
Apr 13, 2016 23.78 24.46 23.73 24.23 1,378,663 +1.18(+5.13%)
Apr 12, 2016 23.01 23.41 22.91 23.05 671,305 +0.04(+0.19%)
Apr 11, 2016 23.27 23.63 22.88 23.01 583,191 -0.23(-0.99%)
Apr 08, 2016 23.00 23.33 22.79 23.24 660,538 +0.46(+2.01%)
Apr 07, 2016 22.79 23.20 22.72 22.78 990,567 -0.11(-0.46%)
Apr 06, 2016 22.46 23.13 22.46 22.88 815,838 +0.49(+2.21%)
Apr 05, 2016 23.02 23.02 22.36 22.39 1,072,697 -0.55(-2.38%)
Apr 04, 2016 22.31 22.98 22.08 22.94 1,116,604 +0.57(+2.56%)
Apr 01, 2016 21.95 22.39 21.73 22.36 499,364 +0.22(+1.00%)
Mar 31, 2016 22.07 22.28 21.88 22.14 438,740 +0.04(+0.20%)
Mar 30, 2016 21.62 22.26 21.62 22.10 617,251 +0.62(+2.87%)
Mar 29, 2016 21.61 21.61 21.04 21.48 545,427 -0.06(-0.29%)
Mar 28, 2016 21.09 21.73 21.02 21.54 429,712 +0.49(+2.30%)
Mar 24, 2016 20.96 21.06 21.06 21.06 288,476 -0.12(-0.58%)
Mar 23, 2016 21.42 21.50 21.05 21.18 379,323 -0.29(-1.36%)
Mar 22, 2016 21.58 21.72 21.35 21.47 386,098 -0.25(-1.14%)
Mar 21, 2016 21.43 21.88 21.25 21.72 500,140 +0.26(+1.23%)
Mar 18, 2016 21.02 21.74 20.86 21.46 1,618,642 +0.42(+2.01%)
Mar 17, 2016 20.94 21.09 20.58 21.03 547,421 +0.09(+0.42%)
Mar 16, 2016 20.49 20.94 20.42 20.94 326,808 +0.33(+1.58%)
Mar 15, 2016 20.88 21.09 20.31 20.62 403,469 -0.36(-1.72%)
Mar 14, 2016 21.55 21.56 20.72 20.98 548,066 -0.58(-2.70%)
Mar 11, 2016 20.98 21.58 20.64 21.56 512,354 +0.82(+3.98%)
Mar 10, 2016 21.27 21.40 20.52 20.74 377,312 -0.48(-2.24%)
Mar 09, 2016 21.12 21.58 20.85 21.21 630,523 +0.27(+1.30%)
Mar 08, 2016 21.64 21.64 20.47 20.94 928,341 -0.79(-3.65%)
Mar 07, 2016 20.61 21.74 20.58 21.73 677,776 +1.05(+5.07%)
Mar 04, 2016 20.57 21.34 20.53 20.68 730,664 +0.01(+0.04%)
Mar 03, 2016 20.21 20.72 20.08 20.67 514,920 +0.42(+2.09%)
Mar 02, 2016 20.58 20.62 20.00 20.25 726,450 -0.35(-1.71%)
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.