Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.50 45.59 43.55 43.76 2,162,317 -1.19(-2.65%)
Jul 28, 2017 41.37 44.95 40.97 44.95 4,204,088 +6.54(+17.04%)
Jul 27, 2017 37.33 38.42 37.16 38.41 1,273,076 +0.83(+2.21%)
Jul 26, 2017 37.99 38.05 37.54 37.57 684,147 -0.49(-1.29%)
Jul 25, 2017 37.78 38.67 37.69 38.06 807,999 +0.53(+1.41%)
Jul 24, 2017 37.54 37.75 37.26 37.54 843,618 -0.08(-0.20%)
Jul 21, 2017 37.84 37.96 37.27 37.61 432,709 +0.24(+0.63%)
Jul 20, 2017 37.82 37.82 37.20 37.37 574,280 -0.43(-1.15%)
Jul 19, 2017 36.86 38.38 36.86 37.81 803,992 +1.12(+3.04%)
Jul 18, 2017 36.07 36.80 36.03 36.69 1,122,168 +0.63(+1.76%)
Jul 17, 2017 35.70 36.25 35.64 36.06 626,835 +0.37(+1.03%)
Jul 14, 2017 36.28 36.28 35.68 35.69 481,527 -0.43(-1.20%)
Jul 13, 2017 35.92 36.26 35.78 36.13 423,321 +0.29(+0.82%)
Jul 12, 2017 36.13 36.54 35.80 35.83 1,341,002 -0.06(-0.16%)
Jul 11, 2017 35.87 36.01 35.59 35.89 1,356,768 +0.24(+0.66%)
Jul 10, 2017 35.80 36.02 35.11 35.65 663,141 -0.12(-0.34%)
Jul 07, 2017 35.73 36.12 35.30 35.78 1,178,255 +0.09(+0.24%)
Jul 06, 2017 36.38 36.55 35.53 35.69 1,149,042 -0.81(-2.23%)
Jul 05, 2017 36.85 37.01 36.35 36.50 805,362 -0.32(-0.87%)
Jul 03, 2017 36.82 37.29 36.71 36.83 403,162 +0.05(+0.13%)
Jun 30, 2017 36.90 37.00 36.58 36.78 771,114 -0.12(-0.33%)
Jun 29, 2017 37.95 37.96 36.22 36.90 1,095,853 -1.03(-2.72%)
Jun 28, 2017 37.05 38.06 36.88 37.93 1,244,696 +0.90(+2.43%)
Jun 27, 2017 36.64 37.37 36.64 37.03 652,697 +0.39(+1.06%)
Jun 26, 2017 36.46 36.72 36.32 36.65 636,172 +0.25(+0.68%)
Jun 23, 2017 36.41 36.78 36.12 36.40 1,066,702 -0.07(-0.19%)
Jun 22, 2017 36.19 36.70 35.92 36.47 641,299 -0.06(-0.16%)
Jun 21, 2017 36.25 36.75 35.93 36.53 823,232 +0.22(+0.60%)
Jun 20, 2017 37.05 37.05 36.24 36.31 463,752 -0.83(-2.24%)
Jun 19, 2017 37.45 37.45 36.65 37.14 468,511 -0.10(-0.28%)
Jun 16, 2017 36.46 37.25 36.21 37.24 963,525 +0.51(+1.39%)
Jun 15, 2017 36.77 37.18 36.54 36.73 380,220 -0.31(-0.84%)
Jun 14, 2017 37.31 37.31 36.62 37.05 466,780 -0.31(-0.83%)
Jun 13, 2017 37.83 37.89 37.03 37.36 550,859 -0.34(-0.90%)
Jun 12, 2017 37.43 37.93 37.16 37.70 884,902 +0.39(+1.04%)
Jun 09, 2017 37.51 37.70 37.11 37.31 633,095 -0.04(-0.10%)
Jun 08, 2017 37.74 38.10 37.25 37.35 996,267 -0.09(-0.23%)
Jun 07, 2017 36.27 37.55 36.17 37.43 1,160,580 +1.14(+3.15%)
Jun 06, 2017 36.46 36.76 36.01 36.29 470,714 -0.47(-1.29%)
Jun 05, 2017 37.07 37.07 36.23 36.76 759,363 -0.23(-0.61%)
Jun 02, 2017 35.92 37.31 35.48 36.99 1,266,354 +0.98(+2.73%)
Jun 01, 2017 34.56 36.02 34.29 36.01 1,430,426 +1.50(+4.35%)
May 31, 2017 34.21 34.54 33.74 34.50 591,545 +0.39(+1.14%)
May 30, 2017 33.80 34.27 33.74 34.12 693,557 +0.17(+0.50%)
May 26, 2017 33.67 33.95 33.36 33.95 655,575 +0.36(+1.07%)
May 25, 2017 33.29 33.80 33.13 33.59 651,931 +0.65(+1.98%)
May 24, 2017 32.51 33.06 32.15 32.94 439,866 +0.46(+1.43%)
May 23, 2017 32.94 33.13 32.46 32.47 417,511 -0.42(-1.26%)
May 22, 2017 32.75 33.03 32.54 32.89 395,957 +0.22(+0.67%)
May 19, 2017 33.19 33.28 32.67 32.67 444,734 -0.35(-1.06%)
May 18, 2017 33.13 33.37 32.87 33.02 1,000,872 -0.10(-0.31%)
May 17, 2017 33.10 33.40 32.54 33.12 770,261 +0.03(+0.09%)
May 16, 2017 32.85 33.23 32.41 33.10 631,527 +0.17(+0.52%)
May 15, 2017 33.07 33.41 32.79 32.93 395,284 -0.14(-0.43%)
May 12, 2017 33.07 33.29 32.77 33.07 534,046 -0.17(-0.51%)
May 11, 2017 33.96 34.14 33.22 33.24 1,022,080 -1.01(-2.95%)
May 10, 2017 34.18 34.40 33.76 34.25 647,867 +0.06(+0.17%)
May 09, 2017 34.12 34.45 33.97 34.19 454,968 +0.09(+0.25%)
May 08, 2017 34.50 34.81 34.01 34.11 562,432 -0.27(-0.80%)
May 05, 2017 34.47 34.50 34.05 34.38 792,912 +0.01(+0.03%)
May 04, 2017 35.31 35.39 34.31 34.37 991,794 -0.88(-2.49%)
May 03, 2017 35.01 35.59 34.83 35.25 779,590 +0.15(+0.43%)
May 02, 2017 34.45 35.47 34.14 35.10 1,561,887 +0.39(+1.12%)
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.