Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.41 34.50 34.11 34.29 826,976 -0.11(-0.33%)
Jun 29, 2017 35.39 35.40 33.77 34.41 1,175,241 -0.96(-2.72%)
Jun 28, 2017 34.55 35.49 34.39 35.37 1,334,867 +0.84(+2.43%)
Jun 27, 2017 34.16 34.85 34.16 34.53 699,981 +0.36(+1.06%)
Jun 26, 2017 33.99 34.24 33.86 34.17 682,259 +0.23(+0.68%)
Jun 23, 2017 33.95 34.29 33.68 33.94 1,143,978 -0.09(-0.26%)
Jun 22, 2017 33.77 34.24 33.52 34.03 687,267 -0.05(-0.16%)
Jun 21, 2017 33.83 34.29 33.53 34.08 882,241 +0.20(+0.60%)
Jun 20, 2017 34.58 34.58 33.82 33.88 496,994 -0.78(-2.24%)
Jun 19, 2017 34.95 34.95 34.20 34.66 502,094 -0.10(-0.28%)
Jun 16, 2017 34.02 34.76 33.79 34.75 1,032,590 +0.48(+1.39%)
Jun 15, 2017 34.31 34.69 34.10 34.28 407,474 -0.29(-0.84%)
Jun 14, 2017 34.81 34.81 34.17 34.57 500,238 -0.29(-0.83%)
Jun 13, 2017 35.30 35.35 34.55 34.86 590,345 -0.32(-0.90%)
Jun 12, 2017 34.93 35.40 34.67 35.18 948,331 +0.36(+1.04%)
Jun 09, 2017 35.00 35.18 34.63 34.81 678,475 -0.04(-0.10%)
Jun 08, 2017 35.22 35.55 34.76 34.85 1,067,680 -0.08(-0.23%)
Jun 07, 2017 33.84 35.03 33.75 34.93 1,243,770 +1.07(+3.15%)
Jun 06, 2017 34.02 34.30 33.60 33.86 504,454 -0.44(-1.29%)
Jun 05, 2017 34.59 34.59 33.81 34.30 813,794 -0.21(-0.61%)
Jun 02, 2017 33.52 34.81 33.10 34.51 1,357,126 +0.92(+2.73%)
Jun 01, 2017 32.25 33.61 31.99 33.60 1,532,958 +1.40(+4.35%)
May 31, 2017 31.92 32.23 31.48 32.20 633,947 +0.36(+1.14%)
May 30, 2017 31.54 31.98 31.48 31.83 743,271 +0.16(+0.50%)
May 26, 2017 31.42 31.68 31.13 31.68 702,566 +0.33(+1.07%)
May 25, 2017 31.06 31.53 30.92 31.34 698,661 +0.61(+1.98%)
May 24, 2017 30.34 30.85 30.00 30.73 471,395 +0.43(+1.43%)
May 23, 2017 30.73 30.92 30.29 30.30 447,438 -0.39(-1.26%)
May 22, 2017 30.56 30.82 30.36 30.69 424,339 +0.20(+0.67%)
May 19, 2017 30.97 31.05 30.49 30.49 476,612 -0.33(-1.06%)
May 18, 2017 30.92 31.14 30.67 30.81 1,072,614 -0.10(-0.31%)
May 17, 2017 30.88 31.16 30.36 30.91 825,473 +0.03(+0.09%)
May 16, 2017 30.65 31.01 30.24 30.88 676,795 +0.16(+0.52%)
May 15, 2017 30.86 31.17 30.60 30.72 423,618 -0.13(-0.43%)
May 12, 2017 30.86 31.07 30.57 30.86 572,326 -0.16(-0.51%)
May 11, 2017 31.68 31.85 31.00 31.01 1,095,343 -0.94(-2.95%)
May 10, 2017 31.90 32.10 31.50 31.96 694,306 +0.05(+0.17%)
May 09, 2017 31.83 32.14 31.70 31.91 487,580 +0.08(+0.25%)
May 08, 2017 32.20 32.48 31.74 31.83 602,747 -0.26(-0.80%)
May 05, 2017 32.16 32.20 31.77 32.08 849,748 +0.01(+0.03%)
May 04, 2017 32.95 33.02 32.02 32.07 1,062,886 -0.82(-2.49%)
May 03, 2017 32.67 33.21 32.50 32.89 835,471 +0.14(+0.43%)
May 02, 2017 32.14 33.10 31.85 32.75 1,673,843 +0.36(+1.12%)
May 01, 2017 32.09 32.86 31.83 32.39 1,882,062 +0.71(+2.23%)
Apr 28, 2017 29.97 31.81 29.85 31.68 4,032,546 +3.38(+11.93%)
Apr 27, 2017 28.18 28.37 27.81 28.31 970,168 +0.08(+0.28%)
Apr 26, 2017 27.87 28.45 27.84 28.23 685,240 +0.45(+1.62%)
Apr 25, 2017 27.84 27.93 27.48 27.78 526,158 +0.09(+0.32%)
Apr 24, 2017 27.50 27.84 27.33 27.69 571,943 +0.62(+2.28%)
Apr 21, 2017 27.14 27.25 26.57 27.07 722,912 -0.25(-0.90%)
Apr 20, 2017 26.87 27.56 26.87 27.32 623,357 +0.69(+2.58%)
Apr 19, 2017 26.66 26.87 26.45 26.63 658,575 +0.04(+0.17%)
Apr 18, 2017 26.79 27.19 26.42 26.59 568,909 -0.19(-0.69%)
Apr 17, 2017 26.93 26.97 26.57 26.77 463,371 -0.04(-0.13%)
Apr 13, 2017 27.07 27.29 26.75 26.81 498,710 -0.31(-1.14%)
Apr 12, 2017 27.22 27.40 27.06 27.12 569,672 -0.11(-0.42%)
Apr 11, 2017 26.92 27.44 26.85 27.23 554,115 +0.32(+1.18%)
Apr 10, 2017 27.13 27.39 26.60 26.92 735,483 +0.12(+0.46%)
Apr 07, 2017 26.47 26.93 26.18 26.79 909,222 +0.32(+1.20%)
Apr 06, 2017 26.26 26.66 26.21 26.47 602,476 +0.41(+1.59%)
Apr 05, 2017 26.08 26.49 26.00 26.06 678,759 +0.07(+0.27%)
Apr 04, 2017 25.79 26.06 25.61 25.99 768,301 +0.20(+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.