Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 +0.43 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.73 20.75 20.29 20.62 760,025 -0.14(-0.68%)
Jun 29, 2016 20.27 20.81 20.14 20.76 1,369,339 +0.80(+4.01%)
Jun 28, 2016 20.04 20.27 19.77 19.96 1,123,956 +0.08(+0.43%)
Jun 27, 2016 20.30 20.32 19.32 19.88 1,516,366 -0.59(-2.90%)
Jun 24, 2016 20.23 20.82 20.14 20.47 7,243,630 -0.71(-3.34%)
Jun 23, 2016 21.02 21.26 20.85 21.18 919,750 +0.47(+2.28%)
Jun 22, 2016 20.96 21.01 20.56 20.71 836,876 -0.25(-1.17%)
Jun 21, 2016 21.57 21.57 20.82 20.95 678,666 -0.55(-2.54%)
Jun 20, 2016 21.64 21.94 21.49 21.50 642,786 +0.10(+0.48%)
Jun 17, 2016 21.10 21.72 21.05 21.40 836,268 +0.19(+0.89%)
Jun 16, 2016 21.19 21.25 20.84 21.21 682,955 -0.03(-0.13%)
Jun 15, 2016 21.22 21.70 21.17 21.24 598,793 +0.01(+0.04%)
Jun 14, 2016 21.53 21.65 21.04 21.23 780,891 -0.44(-2.04%)
Jun 13, 2016 22.25 22.25 21.59 21.67 983,683 -0.66(-2.95%)
Jun 10, 2016 23.00 23.00 22.30 22.33 609,878 -0.93(-4.01%)
Jun 09, 2016 23.97 24.12 23.23 23.26 600,290 -0.95(-3.93%)
Jun 08, 2016 23.56 24.30 23.52 24.21 554,894 +0.73(+3.09%)
Jun 07, 2016 23.28 23.71 23.03 23.49 755,761 +0.13(+0.56%)
Jun 06, 2016 23.60 23.76 23.31 23.35 622,272 -0.25(-1.08%)
Jun 03, 2016 23.53 23.78 22.91 23.61 653,275 +0.09(+0.40%)
Jun 02, 2016 23.56 23.68 23.09 23.52 512,188 -0.13(-0.56%)
Jun 01, 2016 23.51 23.72 23.37 23.65 565,063 +0.02(+0.10%)
May 31, 2016 23.55 23.89 23.47 23.62 660,247 +0.08(+0.32%)
May 27, 2016 23.09 23.55 23.55 23.55 623,905 +0.42(+1.83%)
May 26, 2016 23.25 23.47 23.00 23.12 593,954 +0.09(+0.41%)
May 25, 2016 22.83 23.22 22.79 23.03 737,819 +0.28(+1.24%)
May 24, 2016 22.79 22.96 22.70 22.75 572,998 +0.37(+1.64%)
May 23, 2016 22.27 22.70 22.27 22.38 666,409 +0.10(+0.46%)
May 20, 2016 22.38 22.48 22.09 22.28 1,279,687 -0.10(-0.46%)
May 19, 2016 21.86 22.61 21.77 22.38 511,617 +0.35(+1.58%)
May 18, 2016 22.25 22.50 21.97 22.03 518,175 -0.38(-1.68%)
May 17, 2016 22.70 22.95 22.32 22.41 457,406 -0.31(-1.37%)
May 16, 2016 22.70 22.95 22.49 22.72 451,342 +0.04(+0.17%)
May 13, 2016 23.09 23.30 22.63 22.68 345,913 -0.62(-2.67%)
May 12, 2016 23.32 23.39 23.09 23.30 437,900 +0.14(+0.61%)
May 11, 2016 23.91 23.96 23.07 23.16 536,848 -0.92(-3.83%)
May 10, 2016 24.15 24.24 23.91 24.08 289,915 +0.00(+0.00%)
May 09, 2016 24.04 24.34 23.90 24.08 408,550 +0.05(+0.20%)
May 06, 2016 23.83 24.09 23.52 24.04 370,949 +0.17(+0.71%)
May 05, 2016 24.26 24.45 23.71 23.87 516,780 -0.27(-1.13%)
May 04, 2016 24.45 24.78 24.03 24.14 575,802 -0.43(-1.76%)
May 03, 2016 24.93 24.99 24.26 24.57 688,664 -0.36(-1.43%)
May 02, 2016 24.78 25.37 24.53 24.93 1,101,179 +0.26(+1.07%)
Apr 29, 2016 23.76 25.00 23.08 24.67 1,594,090 +0.67(+2.78%)
Apr 28, 2016 24.68 24.83 23.90 24.00 887,980 -1.11(-4.42%)
Apr 27, 2016 25.23 25.40 24.95 25.11 782,894 +0.00(+0.00%)
Apr 26, 2016 24.68 25.30 24.38 25.11 977,623 +0.65(+2.65%)
Apr 25, 2016 24.88 24.88 24.37 24.46 416,681 -0.52(-2.07%)
Apr 22, 2016 24.61 25.31 24.58 24.98 1,066,603 +0.32(+1.30%)
Apr 21, 2016 25.07 25.16 24.63 24.66 343,923 -0.32(-1.28%)
Apr 20, 2016 25.05 25.18 24.63 24.98 570,547 -0.09(-0.38%)
Apr 19, 2016 25.53 25.53 25.00 25.07 384,694 -0.28(-1.11%)
Apr 18, 2016 25.44 25.56 25.24 25.36 320,303 -0.12(-0.48%)
Apr 15, 2016 25.33 25.59 25.20 25.48 563,783 +0.08(+0.33%)
Apr 14, 2016 25.82 25.96 25.36 25.39 482,806 -0.46(-1.78%)
Apr 13, 2016 25.36 26.09 25.32 25.85 1,292,312 +1.26(+5.13%)
Apr 12, 2016 24.55 24.97 24.44 24.59 629,259 +0.05(+0.19%)
Apr 11, 2016 24.83 25.21 24.40 24.55 546,663 -0.24(-0.99%)
Apr 08, 2016 24.54 24.89 24.31 24.79 619,166 +0.49(+2.01%)
Apr 07, 2016 24.31 24.75 24.24 24.30 928,524 -0.11(-0.46%)
Apr 06, 2016 23.96 24.68 23.96 24.41 764,739 +0.53(+2.21%)
Apr 05, 2016 24.56 24.56 23.85 23.89 1,005,510 -0.58(-2.38%)
Apr 04, 2016 23.80 24.52 23.56 24.47 1,046,666 +0.61(+2.56%)
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.