Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.88 27.41 26.77 27.37 691,874 +0.24(+0.88%)
Jan 30, 2017 27.11 27.32 26.87 27.14 408,063 +0.12(+0.43%)
Jan 27, 2017 27.43 27.43 26.82 27.02 689,653 -0.36(-1.32%)
Jan 26, 2017 27.74 27.93 27.37 27.38 515,646 -0.52(-1.87%)
Jan 25, 2017 28.17 28.51 27.80 27.91 510,780 +0.04(+0.13%)
Jan 24, 2017 27.21 27.92 27.21 27.87 679,695 +0.75(+2.77%)
Jan 23, 2017 26.68 27.18 26.41 27.12 538,456 +0.30(+1.12%)
Jan 20, 2017 26.25 27.09 26.25 26.82 1,381,006 +0.99(+3.84%)
Jan 19, 2017 26.55 27.14 25.57 25.83 2,744,792 -2.76(-9.66%)
Jan 18, 2017 28.34 28.76 28.01 28.59 533,762 +0.26(+0.91%)
Jan 17, 2017 28.31 28.87 28.22 28.33 600,323 -0.03(-0.09%)
Jan 13, 2017 28.36 28.36 28.36 0 -0.32(-1.11%)
Jan 12, 2017 28.96 28.96 28.33 28.67 759,168 -0.08(-0.28%)
Jan 11, 2017 28.71 28.88 27.98 28.75 1,432,412 +0.05(+0.19%)
Jan 10, 2017 27.92 29.09 27.86 28.70 1,112,739 +1.05(+3.81%)
Jan 09, 2017 27.25 27.85 27.05 27.65 748,912 +0.34(+1.26%)
Jan 06, 2017 27.85 27.86 27.29 27.30 779,331 -0.40(-1.44%)
Jan 05, 2017 28.41 28.41 27.25 27.70 568,536 -1.11(-3.87%)
Jan 04, 2017 28.48 28.96 28.40 28.82 656,698 +0.59(+2.10%)
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.