Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.34 28.34 28.34 0 -0.05(-0.19%)
Dec 29, 2016 28.40 28.80 28.14 28.40 379,695 +0.04(+0.16%)
Dec 28, 2016 28.58 28.72 28.01 28.35 517,794 -0.25(-0.87%)
Dec 27, 2016 28.55 28.97 28.38 28.60 402,170 +0.05(+0.19%)
Dec 23, 2016 28.55 28.55 28.55 0 +0.08(+0.28%)
Dec 22, 2016 29.88 29.88 28.32 28.47 1,021,458 -1.50(-5.00%)
Dec 21, 2016 30.18 30.28 29.78 29.96 375,472 -0.13(-0.44%)
Dec 20, 2016 29.67 30.14 29.39 30.10 967,113 +0.62(+2.10%)
Dec 19, 2016 29.17 29.70 29.17 29.48 763,130 +0.43(+1.49%)
Dec 16, 2016 29.34 29.63 28.72 29.04 2,751,538 -0.48(-1.62%)
Dec 15, 2016 29.74 30.32 29.33 29.52 886,978 -0.07(-0.24%)
Dec 14, 2016 29.63 29.78 29.22 29.59 820,901 +0.03(+0.09%)
Dec 13, 2016 29.06 29.79 28.92 29.56 1,177,193 +0.46(+1.58%)
Dec 12, 2016 28.38 29.16 28.11 29.10 919,350 +0.33(+1.14%)
Dec 09, 2016 28.97 29.03 28.47 28.78 1,151,915 -0.05(-0.18%)
Dec 08, 2016 28.50 29.10 28.09 28.83 1,646,673 +0.56(+2.00%)
Dec 07, 2016 26.83 28.33 26.80 28.26 1,132,878 +1.48(+5.52%)
Dec 06, 2016 26.30 26.81 26.10 26.79 767,678 +0.35(+1.34%)
Dec 05, 2016 26.30 26.45 26.03 26.43 505,968 +0.41(+1.56%)
Dec 02, 2016 26.06 26.16 25.84 26.02 558,567 +0.03(+0.10%)
Dec 01, 2016 25.74 26.17 25.69 26.00 608,462 +0.22(+0.86%)
Nov 30, 2016 26.12 26.22 25.71 25.78 529,864 -0.35(-1.32%)
Nov 29, 2016 25.57 26.12 25.56 26.12 794,536 +0.56(+2.18%)
Nov 28, 2016 26.12 26.12 25.46 25.56 1,010,436 -0.63(-2.40%)
Nov 25, 2016 26.44 26.44 26.16 26.19 299,112 -0.12(-0.47%)
Nov 23, 2016 26.32 26.32 26.32 0 +0.08(+0.30%)
Nov 22, 2016 26.11 26.25 25.91 26.24 933,820 +0.27(+1.02%)
Nov 21, 2016 25.76 25.98 25.64 25.97 712,580 +0.29(+1.14%)
Nov 18, 2016 25.44 25.76 25.03 25.68 1,045,125 +0.33(+1.29%)
Nov 17, 2016 25.47 25.67 25.33 25.35 777,704 +0.01(+0.04%)
Nov 16, 2016 24.73 25.46 24.64 25.34 848,836 +0.52(+2.10%)
Nov 15, 2016 24.74 25.14 24.48 24.82 672,717 +0.06(+0.25%)
Nov 14, 2016 24.43 25.14 24.37 24.76 885,009 +0.44(+1.82%)
Nov 11, 2016 23.71 24.42 23.52 24.32 1,115,351 +0.64(+2.69%)
Nov 10, 2016 23.46 24.17 23.29 23.68 974,714 +0.40(+1.71%)
Nov 09, 2016 22.32 23.34 22.32 23.28 827,061 +0.52(+2.29%)
Nov 08, 2016 22.94 23.10 22.66 22.76 392,423 -0.27(-1.15%)
Nov 07, 2016 22.82 23.05 22.76 23.02 626,801 +0.66(+2.97%)
Nov 04, 2016 22.11 22.82 22.04 22.36 573,923 +0.37(+1.69%)
Nov 03, 2016 21.96 22.36 21.86 21.99 585,095 +0.03(+0.12%)
Nov 02, 2016 22.26 22.63 21.93 21.96 821,371 -0.32(-1.43%)
Nov 01, 2016 21.97 22.31 21.81 22.28 859,984 +0.41(+1.86%)
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%)
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.