Aarons Holdings Company (NY: AAN )

12.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 37.24 37.33 36.91 37.12 764,123 -0.12(-0.33%)
Jun 29, 2017 38.30 38.31 36.55 37.24 1,085,919 -1.04(-2.72%)
Jun 28, 2017 37.39 38.41 37.22 38.28 1,233,413 +0.91(+2.43%)
Jun 27, 2017 36.97 37.72 36.97 37.37 646,781 +0.39(+1.06%)
Jun 26, 2017 36.79 37.06 36.65 36.98 630,405 +0.25(+0.68%)
Jun 23, 2017 36.74 37.12 36.45 36.73 1,057,032 -0.07(-0.19%)
Jun 22, 2017 36.52 37.03 36.25 36.80 635,485 -0.06(-0.16%)
Jun 21, 2017 36.58 37.09 36.26 36.86 815,769 +0.22(+0.60%)
Jun 20, 2017 37.39 37.39 36.57 36.64 459,548 -0.84(-2.24%)
Jun 19, 2017 37.79 37.79 36.98 37.48 464,264 -0.10(-0.28%)
Jun 16, 2017 36.79 37.59 36.55 37.58 954,790 +0.51(+1.39%)
Jun 15, 2017 37.11 37.52 36.88 37.07 376,773 -0.31(-0.84%)
Jun 14, 2017 37.65 37.65 36.96 37.38 462,548 -0.31(-0.83%)
Jun 13, 2017 38.18 38.23 37.37 37.70 545,865 -0.34(-0.90%)
Jun 12, 2017 37.78 38.28 37.50 38.04 876,880 +0.39(+1.04%)
Jun 09, 2017 37.85 38.04 37.45 37.65 627,356 -0.04(-0.10%)
Jun 08, 2017 38.09 38.45 37.59 37.69 987,236 -0.09(-0.23%)
Jun 07, 2017 36.60 37.89 36.50 37.78 1,150,059 +1.15(+3.15%)
Jun 06, 2017 36.79 37.10 36.34 36.62 466,447 -0.48(-1.28%)
Jun 05, 2017 37.41 37.41 36.56 37.10 752,480 -0.23(-0.61%)
Jun 02, 2017 36.25 37.65 35.80 37.33 1,254,874 +0.99(+2.73%)
Jun 01, 2017 34.88 36.35 34.60 36.34 1,417,458 +1.52(+4.35%)
May 31, 2017 34.52 34.86 34.05 34.82 586,183 +0.39(+1.14%)
May 30, 2017 34.11 34.59 34.05 34.43 687,269 +0.17(+0.50%)
May 26, 2017 33.98 34.26 33.67 34.26 649,632 +0.36(+1.07%)
May 25, 2017 33.59 34.10 33.44 33.89 646,021 +0.66(+1.98%)
May 24, 2017 32.81 33.36 32.44 33.24 435,878 +0.47(+1.43%)
May 23, 2017 33.24 33.44 32.76 32.77 413,726 -0.42(-1.26%)
May 22, 2017 33.05 33.33 32.84 33.19 392,367 +0.22(+0.67%)
May 19, 2017 33.49 33.58 32.97 32.97 440,702 -0.35(-1.06%)
May 18, 2017 33.44 33.68 33.17 33.32 991,798 -0.10(-0.31%)
May 17, 2017 33.40 33.70 32.84 33.43 763,278 +0.03(+0.09%)
May 16, 2017 33.15 33.53 32.70 33.40 625,802 +0.17(+0.52%)
May 15, 2017 33.37 33.71 33.09 33.23 391,700 -0.14(-0.43%)
May 12, 2017 33.37 33.60 33.07 33.37 529,205 -0.17(-0.51%)
May 11, 2017 34.27 34.45 33.52 33.54 1,012,815 -1.02(-2.95%)
May 10, 2017 34.50 34.71 34.07 34.56 641,994 +0.06(+0.17%)
May 09, 2017 34.43 34.76 34.29 34.51 450,843 +0.09(+0.25%)
May 08, 2017 34.82 35.12 34.32 34.42 557,333 -0.28(-0.80%)
May 05, 2017 34.78 34.82 34.36 34.70 785,724 +0.01(+0.03%)
May 04, 2017 35.63 35.71 34.63 34.69 982,804 -0.89(-2.49%)
May 03, 2017 35.33 35.92 35.15 35.57 772,523 +0.15(+0.43%)
May 02, 2017 34.76 35.79 34.45 35.42 1,547,728 +0.39(+1.12%)
May 01, 2017 34.71 35.53 34.43 35.03 1,740,259 +0.76(+2.23%)
Apr 28, 2017 32.42 34.40 32.28 34.27 3,728,716 +3.65(+11.93%)
Apr 27, 2017 30.48 30.68 30.08 30.61 897,071 +0.09(+0.28%)
Apr 26, 2017 30.14 30.77 30.11 30.53 633,611 +0.49(+1.62%)
Apr 25, 2017 30.11 30.20 29.72 30.04 486,515 +0.10(+0.32%)
Apr 24, 2017 29.74 30.11 29.55 29.95 528,850 +0.67(+2.28%)
Apr 21, 2017 29.35 29.47 28.73 29.28 668,445 -0.27(-0.90%)
Apr 20, 2017 29.06 29.80 29.06 29.55 576,391 +0.74(+2.58%)
Apr 19, 2017 28.83 29.06 28.60 28.80 608,955 +0.05(+0.17%)
Apr 18, 2017 28.98 29.40 28.57 28.76 526,045 -0.20(-0.69%)
Apr 17, 2017 29.13 29.17 28.74 28.96 428,459 -0.04(-0.13%)
Apr 13, 2017 29.27 29.51 28.93 28.99 461,135 -0.33(-1.14%)
Apr 12, 2017 29.44 29.63 29.26 29.33 526,750 -0.12(-0.42%)
Apr 11, 2017 29.11 29.68 29.04 29.45 512,366 +0.34(+1.18%)
Apr 10, 2017 29.34 29.62 28.77 29.11 680,068 +0.13(+0.46%)
Apr 07, 2017 28.63 29.13 28.32 28.98 840,717 +0.34(+1.20%)
Apr 06, 2017 28.40 28.83 28.35 28.63 557,083 +0.45(+1.59%)
Apr 05, 2017 28.20 28.65 28.12 28.18 627,618 +0.08(+0.27%)
Apr 04, 2017 27.89 28.18 27.70 28.11 710,414 +0.22(+0.79%)
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.