Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.75 32.93 31.33 32.44 2,006,478 -0.24(-0.73%)
Oct 30, 2017 34.00 34.00 32.61 32.68 1,820,740 -1.82(-5.29%)
Oct 27, 2017 35.18 36.77 33.44 34.51 3,711,770 -2.73(-7.34%)
Oct 26, 2017 37.51 37.99 37.12 37.24 1,164,350 -0.09(-0.24%)
Oct 25, 2017 37.22 37.53 36.64 37.33 1,012,089 -0.04(-0.12%)
Oct 24, 2017 37.19 37.49 36.87 37.37 530,002 +0.26(+0.71%)
Oct 23, 2017 37.54 37.81 37.05 37.11 826,603 -0.57(-1.52%)
Oct 20, 2017 37.75 37.79 37.24 37.68 624,225 +0.23(+0.61%)
Oct 19, 2017 36.26 37.86 36.13 37.45 669,557 +1.07(+2.93%)
Oct 18, 2017 36.63 36.63 36.08 36.38 940,282 -0.25(-0.67%)
Oct 17, 2017 36.79 36.95 36.57 36.63 388,459 +0.01(+0.02%)
Oct 16, 2017 37.15 37.28 36.60 36.62 449,854 -0.49(-1.33%)
Oct 13, 2017 37.42 37.64 37.08 37.12 399,007 -0.32(-0.85%)
Oct 12, 2017 37.74 37.74 36.90 37.43 515,885 -0.44(-1.16%)
Oct 11, 2017 38.75 38.76 37.75 37.87 829,577 -0.82(-2.12%)
Oct 10, 2017 38.94 38.94 38.22 38.69 588,142 -0.06(-0.16%)
Oct 09, 2017 39.13 39.17 38.60 38.76 588,677 -0.38(-0.97%)
Oct 06, 2017 39.11 39.36 38.90 39.13 729,701 -0.16(-0.40%)
Oct 05, 2017 39.25 39.73 38.96 39.29 1,019,691 -0.04(-0.09%)
Oct 04, 2017 39.03 39.41 38.90 39.33 470,240 +0.37(+0.95%)
Oct 03, 2017 38.55 38.96 38.25 38.96 886,004 +0.34(+0.87%)
Oct 02, 2017 38.46 38.67 38.23 38.62 1,437,804 +0.16(+0.41%)
Sep 29, 2017 38.38 38.88 37.95 38.46 1,808,752 +0.08(+0.21%)
Sep 28, 2017 36.97 38.41 36.67 38.38 1,851,022 +1.91(+5.25%)
Sep 27, 2017 36.86 36.47 1,242,186 +1.15(+3.27%)
Sep 26, 2017 34.75 35.71 34.62 35.32 960,543 +0.56(+1.62%)
Sep 25, 2017 34.31 34.96 34.29 34.75 660,526 +0.34(+1.00%)
Sep 22, 2017 34.29 34.65 34.10 34.41 636,173 +0.18(+0.52%)
Sep 21, 2017 34.61 35.17 34.17 34.23 786,355 -0.34(-0.99%)
Sep 20, 2017 34.50 34.95 34.07 34.58 796,463 -0.11(-0.33%)
Sep 19, 2017 33.81 34.78 33.36 34.69 1,989,431 +0.83(+2.45%)
Sep 18, 2017 36.76 36.76 33.69 33.86 2,956,021 -3.96(-10.47%)
Sep 15, 2017 37.64 37.98 37.55 37.82 1,947,536 +0.26(+0.68%)
Sep 14, 2017 37.98 38.30 37.46 37.57 747,471 -0.48(-1.27%)
Sep 13, 2017 37.66 38.16 37.62 38.05 600,360 +0.43(+1.15%)
Sep 12, 2017 36.91 37.68 36.91 37.62 813,687 +0.81(+2.20%)
Sep 11, 2017 37.20 38.05 36.75 36.81 875,377 -0.11(-0.29%)
Sep 08, 2017 36.24 36.93 36.17 36.91 974,141 +0.67(+1.85%)
Sep 07, 2017 37.22 37.39 36.05 36.24 1,180,306 -0.78(-2.12%)
Sep 06, 2017 38.46 38.46 36.78 37.03 1,262,196 -1.32(-3.45%)
Sep 05, 2017 39.23 39.55 38.30 38.35 672,865 -0.88(-2.25%)
Sep 01, 2017 39.10 39.32 38.93 39.23 520,212 +0.20(+0.52%)
Aug 31, 2017 39.10 39.41 38.52 39.03 974,494 -0.02(-0.05%)
Aug 30, 2017 39.22 39.63 38.96 39.05 770,918 -0.06(-0.16%)
Aug 29, 2017 38.89 39.48 38.68 39.11 639,193 -0.30(-0.76%)
Aug 28, 2017 39.05 39.74 39.05 39.41 872,566 +0.45(+1.15%)
Aug 25, 2017 38.22 39.13 37.94 38.96 599,197 +0.43(+1.12%)
Aug 24, 2017 38.75 39.00 38.19 38.53 901,231 +0.17(+0.44%)
Aug 23, 2017 38.68 38.87 38.24 38.36 849,200 -0.54(-1.38%)
Aug 22, 2017 38.56 39.00 38.20 38.90 570,532 +0.56(+1.45%)
Aug 21, 2017 38.32 38.56 38.01 38.34 645,999 -0.04(-0.09%)
Aug 18, 2017 38.01 38.54 37.73 38.38 1,257,579 +0.09(+0.23%)
Aug 17, 2017 39.58 39.65 38.25 38.29 1,075,424 -1.38(-3.49%)
Aug 16, 2017 40.01 40.30 39.66 39.67 771,204 -0.21(-0.53%)
Aug 15, 2017 40.36 40.36 39.69 39.88 490,885 -0.34(-0.85%)
Aug 14, 2017 40.11 40.69 39.95 40.23 693,845 +0.39(+0.97%)
Aug 11, 2017 39.17 40.28 38.69 39.84 676,295 +0.34(+0.87%)
Aug 10, 2017 39.98 40.27 39.41 39.50 543,610 -0.74(-1.84%)
Aug 09, 2017 39.94 40.40 39.50 40.24 811,630 -0.11(-0.26%)
Aug 08, 2017 40.63 40.84 40.20 40.34 740,409 -0.19(-0.48%)
Aug 07, 2017 40.81 41.27 40.50 40.54 933,404 -0.35(-0.86%)
Aug 04, 2017 40.52 40.98 40.18 40.89 1,111,213 +0.47(+1.16%)
Aug 03, 2017 40.49 40.70 40.30 40.42 643,910 -0.07(-0.17%)
Aug 02, 2017 40.44 40.60 40.10 40.49 1,332,190 -0.02(-0.04%)
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.