Aarons Holdings Company Inc (NY: AAN )

31.29 USD -0.92 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.35 44.70 43.69 44.27 859,117 -0.02(-0.05%)
Aug 30, 2017 44.49 44.95 44.19 44.29 679,644 -0.07(-0.16%)
Aug 29, 2017 44.11 44.78 43.88 44.36 563,515 -0.34(-0.76%)
Aug 28, 2017 44.30 45.08 44.30 44.70 769,257 +0.51(+1.15%)
Aug 25, 2017 43.35 44.39 43.03 44.19 528,254 +0.49(+1.12%)
Aug 24, 2017 43.95 44.24 43.32 43.70 794,528 +0.19(+0.44%)
Aug 23, 2017 43.87 44.09 43.37 43.51 748,658 -0.61(-1.38%)
Aug 22, 2017 43.74 44.24 43.33 44.12 502,983 +0.63(+1.45%)
Aug 21, 2017 43.47 43.74 43.11 43.49 569,515 -0.04(-0.09%)
Aug 18, 2017 43.11 43.72 42.80 43.53 1,108,686 +0.10(+0.23%)
Aug 17, 2017 44.90 44.98 43.39 43.43 948,097 -1.57(-3.49%)
Aug 16, 2017 45.38 45.71 44.99 45.00 679,896 -0.24(-0.53%)
Aug 15, 2017 45.78 45.78 45.02 45.24 432,766 -0.39(-0.85%)
Aug 14, 2017 45.50 46.16 45.31 45.63 611,696 +0.44(+0.97%)
Aug 11, 2017 44.43 45.69 43.89 45.19 596,224 +0.39(+0.87%)
Aug 10, 2017 45.35 45.68 44.70 44.80 479,249 -0.84(-1.84%)
Aug 09, 2017 45.30 45.82 44.80 45.64 715,536 -0.12(-0.26%)
Aug 08, 2017 46.09 46.33 45.60 45.76 652,747 -0.22(-0.48%)
Aug 07, 2017 46.29 46.81 45.94 45.98 822,892 -0.40(-0.86%)
Aug 04, 2017 45.96 46.48 45.58 46.38 979,649 +0.53(+1.16%)
Aug 03, 2017 45.93 46.17 45.71 45.85 567,673 -0.08(-0.17%)
Aug 02, 2017 45.87 46.05 45.49 45.93 1,174,463 -0.02(-0.04%)
Aug 01, 2017 46.29 46.46 45.53 45.95 1,911,729 -0.33(-0.71%)
Jul 31, 2017 48.12 48.22 46.06 46.28 2,044,405 -1.26(-2.65%)
Jul 28, 2017 43.76 47.54 43.33 47.54 3,974,838 +6.92(+17.04%)
Jul 27, 2017 39.48 40.64 39.30 40.62 1,203,655 +0.88(+2.21%)
Jul 26, 2017 40.18 40.24 39.70 39.74 646,841 -0.52(-1.29%)
Jul 25, 2017 39.96 40.90 39.86 40.26 763,939 +0.56(+1.41%)
Jul 24, 2017 39.71 39.93 39.41 39.70 797,616 -0.08(-0.20%)
Jul 21, 2017 40.02 40.15 39.42 39.78 409,114 +0.25(+0.63%)
Jul 20, 2017 40.00 40.00 39.35 39.53 542,965 -0.46(-1.15%)
Jul 19, 2017 38.99 40.59 38.99 39.99 760,150 +1.18(+3.04%)
Jul 18, 2017 38.15 38.92 38.10 38.81 1,060,976 +0.67(+1.76%)
Jul 17, 2017 37.76 38.34 37.70 38.14 592,654 +0.39(+1.03%)
Jul 14, 2017 38.37 38.37 37.74 37.75 455,270 -0.46(-1.20%)
Jul 13, 2017 37.99 38.35 37.84 38.21 400,238 +0.31(+0.82%)
Jul 12, 2017 38.21 38.65 37.87 37.90 1,267,877 -0.06(-0.16%)
Jul 11, 2017 37.94 38.09 37.64 37.96 1,282,783 +0.25(+0.66%)
Jul 10, 2017 37.87 38.10 37.14 37.71 626,980 -0.13(-0.34%)
Jul 07, 2017 37.79 38.20 37.34 37.84 1,114,005 +0.09(+0.24%)
Jul 06, 2017 38.48 38.65 37.58 37.75 1,086,385 -0.86(-2.23%)
Jul 05, 2017 38.98 39.15 38.45 38.61 761,446 -0.34(-0.87%)
Jul 03, 2017 38.94 39.44 38.83 38.95 381,178 +0.05(+0.13%)
Jun 30, 2017 39.03 39.13 38.69 38.90 729,065 -0.13(-0.33%)
Jun 29, 2017 40.14 40.15 38.31 39.03 1,036,096 -1.09(-2.72%)
Jun 28, 2017 39.19 40.26 39.01 40.12 1,176,823 +0.95(+2.43%)
Jun 27, 2017 38.75 39.53 38.75 39.17 617,106 +0.41(+1.06%)
Jun 26, 2017 38.56 38.84 38.41 38.76 601,482 +0.26(+0.68%)
Jun 23, 2017 38.51 38.90 38.20 38.50 1,008,535 -0.10(-0.26%)
Jun 22, 2017 38.30 38.84 38.02 38.60 605,897 -0.06(-0.16%)
Jun 21, 2017 38.37 38.90 38.03 38.66 777,787 +0.23(+0.60%)
Jun 20, 2017 39.22 39.22 38.36 38.43 438,152 -0.88(-2.24%)
Jun 19, 2017 39.64 39.64 38.79 39.31 442,648 -0.11(-0.28%)
Jun 16, 2017 38.59 39.43 38.33 39.42 910,335 +0.54(+1.39%)
Jun 15, 2017 38.92 39.35 38.68 38.88 359,231 -0.33(-0.84%)
Jun 14, 2017 39.49 39.49 38.76 39.21 441,012 -0.33(-0.83%)
Jun 13, 2017 40.04 40.10 39.19 39.54 520,450 -0.36(-0.90%)
Jun 12, 2017 39.62 40.15 39.33 39.90 836,052 +0.41(+1.04%)
Jun 09, 2017 39.70 39.90 39.28 39.49 598,146 -0.04(-0.10%)
Jun 08, 2017 39.95 40.33 39.43 39.53 941,270 -0.09(-0.23%)
Jun 07, 2017 38.39 39.74 38.28 39.62 1,096,512 +1.21(+3.15%)
Jun 06, 2017 38.59 38.91 38.11 38.41 444,729 -0.50(-1.29%)
Jun 05, 2017 39.24 39.24 38.35 38.91 717,444 -0.24(-0.61%)
Jun 02, 2017 38.02 39.49 37.55 39.15 1,196,447 +1.04(+2.73%)
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.