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 (%)
Nov 30, 2017 33.85 34.18 33.43 33.50 902,113 -0.25(-0.74%)
Nov 29, 2017 34.39 34.62 33.44 33.75 1,240,615 +0.88(+2.68%)
Nov 28, 2017 31.74 32.93 31.74 32.87 831,644 +1.28(+4.05%)
Nov 27, 2017 31.55 31.98 31.38 31.59 800,318 +0.11(+0.34%)
Nov 24, 2017 31.82 31.99 31.45 31.48 178,976 -0.13(-0.42%)
Nov 22, 2017 32.00 32.24 31.58 31.61 676,195 -0.53(-1.66%)
Nov 21, 2017 32.41 32.51 31.89 32.15 930,624 -0.48(-1.47%)
Nov 20, 2017 32.48 32.72 32.02 32.63 1,205,769 +0.25(+0.77%)
Nov 17, 2017 32.24 32.57 32.24 32.38 912,237 -0.04(-0.11%)
Nov 16, 2017 31.80 32.46 31.65 32.41 638,374 +0.62(+1.96%)
Nov 15, 2017 31.45 31.89 31.22 31.79 953,416 +0.04(+0.11%)
Nov 14, 2017 31.51 32.17 31.51 31.76 847,856 +0.20(+0.65%)
Nov 13, 2017 32.51 32.52 31.30 31.55 1,132,058 -0.94(-2.90%)
Nov 10, 2017 33.39 33.80 32.20 32.49 1,368,160 +0.86(+2.72%)
Nov 09, 2017 31.68 31.84 31.29 31.63 1,103,510 -0.33(-1.03%)
Nov 08, 2017 31.53 32.05 30.90 31.96 2,036,084 +1.38(+4.50%)
Nov 07, 2017 31.72 31.72 30.45 30.58 1,294,767 -1.02(-3.23%)
Nov 06, 2017 32.22 32.48 31.59 31.61 1,159,313 -0.75(-2.31%)
Nov 03, 2017 31.84 32.79 31.64 32.35 1,611,222 +0.56(+1.76%)
Nov 02, 2017 31.83 32.25 31.25 31.79 1,328,569 -0.12(-0.36%)
Nov 01, 2017 33.01 33.07 31.59 31.91 1,928,045 -0.77(-2.36%)
Oct 31, 2017 32.99 33.17 31.56 32.68 1,991,955 -0.24(-0.73%)
Oct 30, 2017 34.25 34.25 32.84 32.92 1,807,561 -1.84(-5.29%)
Oct 27, 2017 35.44 37.04 33.68 34.76 3,684,905 -2.75(-7.34%)
Oct 26, 2017 37.79 38.27 37.40 37.51 1,155,923 -0.09(-0.24%)
Oct 25, 2017 37.49 37.80 36.91 37.60 1,004,763 -0.04(-0.12%)
Oct 24, 2017 37.47 37.77 37.14 37.64 526,166 +0.27(+0.71%)
Oct 23, 2017 37.81 38.09 37.31 37.38 820,620 -0.58(-1.52%)
Oct 20, 2017 38.03 38.06 37.51 37.95 619,707 +0.23(+0.61%)
Oct 19, 2017 36.52 38.13 36.39 37.72 664,711 +1.07(+2.93%)
Oct 18, 2017 36.90 36.90 36.34 36.65 933,477 -0.25(-0.67%)
Oct 17, 2017 37.06 37.22 36.84 36.90 385,647 +0.01(+0.02%)
Oct 16, 2017 37.42 37.56 36.87 36.89 446,598 -0.50(-1.33%)
Oct 13, 2017 37.69 37.92 37.35 37.39 396,119 -0.32(-0.85%)
Oct 12, 2017 38.02 38.02 37.17 37.71 512,151 -0.44(-1.16%)
Oct 11, 2017 39.03 39.04 38.03 38.15 823,573 -0.83(-2.12%)
Oct 10, 2017 39.22 39.22 38.50 38.98 583,885 -0.06(-0.16%)
Oct 09, 2017 39.42 39.45 38.88 39.04 584,416 -0.38(-0.97%)
Oct 06, 2017 39.39 39.65 39.18 39.42 724,419 -0.16(-0.40%)
Oct 05, 2017 39.54 40.01 39.24 39.58 1,012,311 -0.04(-0.09%)
Oct 04, 2017 39.31 39.70 39.18 39.62 466,836 +0.37(+0.95%)
Oct 03, 2017 38.83 39.24 38.52 39.24 879,591 +0.34(+0.87%)
Oct 02, 2017 38.74 38.95 38.51 38.90 1,427,398 +0.16(+0.41%)
Sep 29, 2017 38.66 39.16 38.23 38.74 1,795,661 +0.08(+0.21%)
Sep 28, 2017 37.24 38.69 36.94 38.66 1,837,625 +1.93(+5.25%)
Sep 27, 2017 37.13 36.74 1,233,195 +1.16(+3.27%)
Sep 26, 2017 35.01 35.97 34.87 35.57 953,591 +0.57(+1.62%)
Sep 25, 2017 34.56 35.21 34.54 35.01 655,745 +0.35(+1.00%)
Sep 22, 2017 34.54 34.90 34.35 34.66 631,568 +0.18(+0.52%)
Sep 21, 2017 34.86 35.42 34.42 34.48 780,663 -0.35(-0.99%)
Sep 20, 2017 34.75 35.20 34.32 34.83 790,699 -0.12(-0.33%)
Sep 19, 2017 34.06 35.03 33.60 34.94 1,975,032 +0.83(+2.45%)
Sep 18, 2017 37.03 37.03 33.93 34.11 2,934,625 -3.99(-10.47%)
Sep 15, 2017 37.91 38.26 37.82 38.10 1,933,440 +0.26(+0.68%)
Sep 14, 2017 38.26 38.58 37.73 37.84 742,061 -0.46(-1.21%)
Sep 13, 2017 37.91 38.42 37.87 38.30 596,395 +0.43(+1.15%)
Sep 12, 2017 37.16 37.93 37.16 37.87 808,312 +0.82(+2.20%)
Sep 11, 2017 37.45 38.30 37.00 37.05 869,595 -0.11(-0.29%)
Sep 08, 2017 36.48 37.18 36.41 37.16 967,707 +0.67(+1.85%)
Sep 07, 2017 37.47 37.64 36.29 36.48 1,172,510 -0.79(-2.12%)
Sep 06, 2017 38.71 38.71 37.02 37.27 1,253,859 -1.33(-3.45%)
Sep 05, 2017 39.49 39.81 38.55 38.60 668,420 -0.89(-2.25%)
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.