Aarons Holdings Company (NY: AAN )

24.31 USD +0.25 (+1.04%)
Streaming Delayed Price Updated: 2:57 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.82 30.00 29.67 29.74 498,778 -0.11(-0.37%)
Mar 30, 2017 29.19 29.90 29.19 29.85 464,772 +0.55(+1.88%)
Mar 29, 2017 28.99 29.32 28.97 29.30 414,089 +0.26(+0.90%)
Mar 28, 2017 28.72 29.15 28.56 29.04 460,911 +0.22(+0.76%)
Mar 27, 2017 28.12 28.88 28.12 28.82 406,858 +0.11(+0.38%)
Mar 24, 2017 28.62 28.86 28.62 28.71 344,325 +0.02(+0.07%)
Mar 23, 2017 28.58 28.97 28.52 28.69 590,116 +0.06(+0.21%)
Mar 22, 2017 28.23 28.65 28.12 28.63 954,575 +0.33(+1.17%)
Mar 21, 2017 29.44 29.44 28.28 28.30 846,858 -1.04(-3.54%)
Mar 20, 2017 30.00 30.05 29.25 29.34 573,453 -0.73(-2.43%)
Mar 17, 2017 30.05 30.44 29.79 30.07 970,113 +0.02(+0.07%)
Mar 16, 2017 29.55 30.39 29.39 30.05 971,526 +0.57(+1.93%)
Mar 15, 2017 28.91 29.72 28.81 29.48 987,211 +0.64(+2.22%)
Mar 14, 2017 28.40 28.95 28.14 28.84 693,478 +0.44(+1.55%)
Mar 13, 2017 28.41 27.83 28.40 792,010 +0.39(+1.39%)
Mar 10, 2017 27.44 28.27 27.44 28.01 669,572 +0.57(+2.08%)
Mar 09, 2017 27.53 27.88 27.42 27.44 483,325 -0.23(-0.83%)
Mar 08, 2017 27.27 27.86 27.15 27.67 674,905 +0.48(+1.77%)
Mar 07, 2017 27.40 27.59 27.09 27.19 493,917 -0.20(-0.73%)
Mar 06, 2017 27.83 27.83 27.32 27.39 695,465 -0.57(-2.04%)
Mar 03, 2017 28.06 28.47 27.76 27.96 502,659 -0.25(-0.89%)
Mar 02, 2017 27.72 28.39 27.72 28.21 481,335 +0.47(+1.69%)
Mar 01, 2017 27.50 28.33 27.46 27.74 1,057,755 +0.46(+1.69%)
Feb 28, 2017 27.16 27.34 26.71 27.28 884,862 -0.06(-0.22%)
Feb 27, 2017 27.10 27.42 26.99 27.34 538,223 +0.16(+0.59%)
Feb 24, 2017 26.92 27.59 26.56 27.18 541,305 +0.26(+0.97%)
Feb 23, 2017 27.18 27.22 26.77 26.92 663,734 -0.14(-0.52%)
Feb 22, 2017 26.95 27.23 26.61 27.06 725,673 +0.07(+0.26%)
Feb 21, 2017 27.18 27.36 26.43 26.99 1,603,093 +0.06(+0.22%)
Feb 17, 2017 26.93 26.93 26.93 0 -2.59(-8.77%)
Feb 16, 2017 29.41 29.77 29.25 29.52 892,642 +0.06(+0.20%)
Feb 15, 2017 29.26 29.72 29.12 29.46 1,023,636 +0.05(+0.17%)
Feb 14, 2017 29.21 29.80 29.21 29.41 744,564 -0.10(-0.34%)
Feb 13, 2017 30.13 30.48 29.46 29.51 583,695 -0.54(-1.80%)
Feb 10, 2017 30.21 30.34 29.68 30.05 487,456 +0.08(+0.27%)
Feb 09, 2017 29.77 30.41 29.76 29.97 646,978 +0.27(+0.91%)
Feb 08, 2017 29.72 29.88 29.30 29.70 820,226 +0.00(+0.00%)
Feb 07, 2017 29.94 30.30 29.41 29.70 412,768 -0.09(-0.30%)
Feb 06, 2017 29.91 30.11 29.49 29.79 900,274 -0.14(-0.47%)
Feb 03, 2017 30.81 30.95 29.80 29.93 948,278 -0.73(-2.38%)
Feb 02, 2017 30.80 31.22 30.50 30.66 713,074 -0.14(-0.45%)
Feb 01, 2017 31.06 31.54 30.69 30.80 486,080 -0.14(-0.45%)
Jan 31, 2017 30.38 30.98 30.26 30.94 612,136 +0.27(+0.88%)
Jan 30, 2017 30.64 30.88 30.37 30.67 361,034 +0.13(+0.43%)
Jan 27, 2017 31.00 31.00 30.31 30.54 610,171 -0.41(-1.32%)
Jan 26, 2017 31.35 31.57 30.93 30.95 456,218 -0.59(-1.87%)
Jan 25, 2017 31.84 32.22 31.42 31.54 451,913 +0.04(+0.13%)
Jan 24, 2017 30.75 31.56 30.75 31.50 601,361 +0.85(+2.77%)
Jan 23, 2017 30.15 30.72 29.85 30.65 476,399 +0.34(+1.12%)
Jan 20, 2017 29.67 30.62 29.67 30.31 1,221,846 +1.12(+3.84%)
Jan 19, 2017 30.01 30.68 28.90 29.19 2,428,455 -3.12(-9.66%)
Jan 18, 2017 32.03 32.51 31.66 32.31 472,246 +0.29(+0.91%)
Jan 17, 2017 32.00 32.63 31.90 32.02 531,136 -0.03(-0.09%)
Jan 13, 2017 32.05 32.05 32.05 0 -0.36(-1.11%)
Jan 12, 2017 32.73 32.73 32.02 32.41 671,674 -0.09(-0.28%)
Jan 11, 2017 32.45 32.64 31.63 32.50 1,267,327 +0.06(+0.18%)
Jan 10, 2017 31.56 32.88 31.49 32.44 984,496 +1.19(+3.81%)
Jan 09, 2017 30.80 31.48 30.57 31.25 662,600 +0.39(+1.26%)
Jan 06, 2017 31.48 31.49 30.84 30.86 689,514 -0.45(-1.44%)
Jan 05, 2017 32.11 32.11 30.80 31.31 503,013 -1.26(-3.87%)
Jan 04, 2017 32.19 32.73 32.10 32.57 581,014 +0.67(+2.10%)
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.