Aarons Holdings Company (NY: AAN )

12.40 -0.17 (-1.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 22.65 23.25 22.08 22.91 1,238,308 +0.14(+0.63%)
Jul 29, 2016 20.79 23.12 20.44 22.77 2,237,979 +1.90(+9.11%)
Jul 28, 2016 21.41 21.41 20.46 20.87 1,627,021 -0.90(-4.15%)
Jul 27, 2016 22.12 22.37 21.77 21.77 501,739 -0.33(-1.51%)
Jul 26, 2016 21.99 22.38 21.96 22.10 412,253 +0.15(+0.69%)
Jul 25, 2016 21.53 22.09 21.47 21.95 681,690 +0.34(+1.58%)
Jul 22, 2016 21.88 21.88 21.56 21.61 755,878 -0.23(-1.04%)
Jul 21, 2016 21.88 22.05 21.75 21.84 518,881 -0.11(-0.52%)
Jul 20, 2016 22.06 22.15 21.88 21.95 533,428 -0.05(-0.22%)
Jul 19, 2016 22.27 22.38 21.98 22.00 766,654 -0.27(-1.20%)
Jul 18, 2016 22.31 22.66 22.26 22.27 721,670 +0.00(+0.00%)
Jul 15, 2016 22.58 22.62 22.27 22.27 728,673 -0.26(-1.14%)
Jul 14, 2016 22.43 22.90 22.51 22.52 347,918 +0.10(+0.42%)
Jul 13, 2016 22.85 22.93 22.41 22.43 546,346 -0.27(-1.17%)
Jul 12, 2016 22.70 23.23 22.64 22.69 1,211,211 +0.22(+0.97%)
Jul 11, 2016 22.40 22.62 22.29 22.48 536,372 +0.32(+1.46%)
Jul 08, 2016 21.91 22.42 21.58 22.15 638,812 +0.57(+2.64%)
Jul 07, 2016 21.73 22.07 21.44 21.58 702,788 -0.13(-0.61%)
Jul 06, 2016 21.07 21.80 20.95 21.71 3,016,214 +0.64(+3.02%)
Jul 05, 2016 21.28 21.52 20.82 21.08 1,167,401 -0.20(-0.94%)
Jul 01, 2016 20.81 21.28 21.28 21.28 852,822 +0.47(+2.24%)
Jun 30, 2016 20.92 20.93 20.48 20.81 753,135 -0.14(-0.68%)
Jun 29, 2016 20.46 21.00 20.33 20.95 1,356,925 +0.81(+4.01%)
Jun 28, 2016 20.22 20.46 19.96 20.15 1,113,767 +0.09(+0.43%)
Jun 27, 2016 20.49 20.51 19.49 20.06 1,502,619 -0.60(-2.90%)
Jun 24, 2016 20.41 21.01 20.33 20.66 7,177,965 -0.71(-3.34%)
Jun 23, 2016 21.21 21.46 21.04 21.37 911,412 +0.48(+2.27%)
Jun 22, 2016 21.15 21.20 20.74 20.90 829,289 -0.25(-1.17%)
Jun 21, 2016 21.77 21.77 21.01 21.14 672,513 -0.55(-2.54%)
Jun 20, 2016 21.84 22.14 21.69 21.70 636,959 +0.10(+0.48%)
Jun 17, 2016 21.30 21.91 21.24 21.59 828,687 +0.19(+0.89%)
Jun 16, 2016 21.38 21.45 21.03 21.40 676,764 -0.03(-0.13%)
Jun 15, 2016 21.41 21.90 21.37 21.43 593,365 +0.01(+0.04%)
Jun 14, 2016 21.72 21.85 21.23 21.42 773,812 -0.45(-2.04%)
Jun 13, 2016 22.46 22.46 21.79 21.87 974,766 -0.67(-2.95%)
Jun 10, 2016 23.21 23.21 22.50 22.53 604,350 -0.94(-4.01%)
Jun 09, 2016 24.19 24.34 23.44 23.47 594,848 -0.96(-3.93%)
Jun 08, 2016 23.78 24.52 23.74 24.43 549,864 +0.73(+3.09%)
Jun 07, 2016 23.49 23.93 23.25 23.70 748,910 +0.13(+0.56%)
Jun 06, 2016 23.82 23.98 23.52 23.57 616,631 -0.26(-1.08%)
Jun 03, 2016 23.75 24.00 23.12 23.83 647,352 +0.10(+0.40%)
Jun 02, 2016 23.78 23.90 23.30 23.73 507,544 -0.13(-0.56%)
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.