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 (%)
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.