Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.06 24.22 23.66 24.17 998,758 -0.05(-0.22%)
Feb 27, 2017 24.01 24.29 23.91 24.22 607,501 +0.14(+0.59%)
Feb 24, 2017 23.85 24.44 23.53 24.08 610,980 +0.23(+0.97%)
Feb 23, 2017 24.08 24.12 23.72 23.85 749,167 -0.12(-0.52%)
Feb 22, 2017 23.88 24.12 23.58 23.97 819,079 +0.06(+0.26%)
Feb 21, 2017 24.08 24.24 23.42 23.91 1,809,438 +0.05(+0.22%)
Feb 17, 2017 23.86 23.86 23.86 0 -2.29(-8.77%)
Feb 16, 2017 26.06 26.38 25.91 26.15 1,007,540 +0.05(+0.20%)
Feb 15, 2017 25.92 26.33 25.80 26.10 1,155,395 +0.04(+0.17%)
Feb 14, 2017 25.88 26.40 25.88 26.06 840,401 -0.09(-0.34%)
Feb 13, 2017 26.69 27.00 26.10 26.14 658,826 -0.48(-1.80%)
Feb 10, 2017 26.76 26.88 26.30 26.62 550,199 +0.07(+0.27%)
Feb 09, 2017 26.38 26.94 26.37 26.55 730,255 +0.24(+0.91%)
Feb 08, 2017 26.33 26.47 25.96 26.31 925,802 +0.00(+0.00%)
Feb 07, 2017 26.53 26.84 26.06 26.31 465,898 -0.08(-0.30%)
Feb 06, 2017 26.50 26.68 26.13 26.39 1,016,154 -0.12(-0.47%)
Feb 03, 2017 27.30 27.42 26.40 26.52 1,070,337 -0.65(-2.38%)
Feb 02, 2017 27.29 27.66 27.02 27.16 804,858 -0.12(-0.45%)
Feb 01, 2017 27.52 27.94 27.19 27.29 548,646 -0.12(-0.45%)
Jan 31, 2017 26.92 27.45 26.81 27.41 690,928 +0.24(+0.88%)
Jan 30, 2017 27.15 27.36 26.91 27.17 407,505 +0.12(+0.43%)
Jan 27, 2017 27.46 27.46 26.85 27.06 688,710 -0.36(-1.32%)
Jan 26, 2017 27.77 27.97 27.40 27.42 514,940 -0.52(-1.87%)
Jan 25, 2017 28.21 28.55 27.84 27.94 510,081 +0.04(+0.13%)
Jan 24, 2017 27.24 27.96 27.24 27.91 678,766 +0.75(+2.77%)
Jan 23, 2017 26.71 27.22 26.45 27.15 537,719 +0.30(+1.12%)
Jan 20, 2017 26.29 27.13 26.29 26.85 1,379,118 +0.99(+3.84%)
Jan 19, 2017 26.59 27.18 25.60 25.86 2,741,038 -2.76(-9.66%)
Jan 18, 2017 28.38 28.80 28.05 28.63 533,032 +0.26(+0.91%)
Jan 17, 2017 28.35 28.91 28.26 28.37 599,502 -0.03(-0.09%)
Jan 13, 2017 28.40 28.40 28.40 0 -0.32(-1.11%)
Jan 12, 2017 29.00 29.00 28.37 28.71 758,129 -0.08(-0.28%)
Jan 11, 2017 28.75 28.92 28.02 28.79 1,430,453 +0.05(+0.19%)
Jan 10, 2017 27.96 29.13 27.90 28.74 1,111,217 +1.05(+3.81%)
Jan 09, 2017 27.29 27.89 27.08 27.69 747,887 +0.35(+1.26%)
Jan 06, 2017 27.89 27.89 27.32 27.34 778,266 -0.40(-1.44%)
Jan 05, 2017 28.45 28.45 27.29 27.74 567,759 -1.12(-3.87%)
Jan 04, 2017 28.52 29.00 28.44 28.86 655,800 +0.59(+2.10%)
Jan 03, 2017 28.71 28.79 27.83 28.26 858,386 -0.08(-0.28%)
Dec 30, 2016 28.34 28.34 28.34 0 -0.05(-0.19%)
Dec 29, 2016 28.40 28.80 28.14 28.40 379,695 +0.04(+0.16%)
Dec 28, 2016 28.58 28.72 28.01 28.35 517,794 -0.25(-0.87%)
Dec 27, 2016 28.55 28.97 28.38 28.60 402,170 +0.05(+0.19%)
Dec 23, 2016 28.55 28.55 28.55 0 +0.08(+0.28%)
Dec 22, 2016 29.88 29.88 28.32 28.47 1,021,458 -1.50(-5.00%)
Dec 21, 2016 30.18 30.28 29.78 29.96 375,472 -0.13(-0.44%)
Dec 20, 2016 29.67 30.14 29.39 30.10 967,113 +0.62(+2.10%)
Dec 19, 2016 29.17 29.70 29.17 29.48 763,130 +0.43(+1.49%)
Dec 16, 2016 29.34 29.63 28.72 29.04 2,751,538 -0.48(-1.62%)
Dec 15, 2016 29.74 30.32 29.33 29.52 886,978 -0.07(-0.24%)
Dec 14, 2016 29.63 29.78 29.22 29.59 820,901 +0.03(+0.09%)
Dec 13, 2016 29.06 29.79 28.92 29.56 1,177,193 +0.46(+1.58%)
Dec 12, 2016 28.38 29.16 28.11 29.10 919,350 +0.33(+1.14%)
Dec 09, 2016 28.97 29.03 28.47 28.78 1,151,915 -0.05(-0.18%)
Dec 08, 2016 28.50 29.10 28.09 28.83 1,646,673 +0.56(+2.00%)
Dec 07, 2016 26.83 28.33 26.80 28.26 1,132,878 +1.48(+5.52%)
Dec 06, 2016 26.30 26.81 26.10 26.79 767,678 +0.35(+1.34%)
Dec 05, 2016 26.30 26.45 26.03 26.43 505,968 +0.41(+1.56%)
Dec 02, 2016 26.06 26.16 25.84 26.02 558,567 +0.03(+0.10%)
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.