Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.43 28.60 28.29 28.36 523,135 -0.10(-0.37%)
Mar 30, 2017 27.83 28.51 27.83 28.46 487,468 +0.52(+1.88%)
Mar 29, 2017 27.64 27.95 27.62 27.94 434,310 +0.25(+0.90%)
Mar 28, 2017 27.38 27.79 27.23 27.69 483,419 +0.21(+0.76%)
Mar 27, 2017 26.81 27.54 26.81 27.48 426,726 +0.10(+0.38%)
Mar 24, 2017 27.29 27.52 27.29 27.37 361,139 +0.02(+0.07%)
Mar 23, 2017 27.25 27.62 27.19 27.35 618,934 +0.06(+0.21%)
Mar 22, 2017 26.92 27.32 26.81 27.30 1,001,191 +0.31(+1.17%)
Mar 21, 2017 28.07 28.07 26.96 26.98 888,213 -0.99(-3.54%)
Mar 20, 2017 28.60 28.65 27.89 27.97 601,457 -0.70(-2.43%)
Mar 17, 2017 28.65 29.02 28.40 28.67 1,017,487 +0.02(+0.07%)
Mar 16, 2017 28.17 28.98 28.02 28.65 1,018,969 +0.54(+1.93%)
Mar 15, 2017 27.56 28.34 27.47 28.11 1,035,420 +0.61(+2.22%)
Mar 14, 2017 27.08 27.60 26.83 27.50 727,343 +0.42(+1.55%)
Mar 13, 2017 27.09 26.53 27.08 830,687 +0.40(+1.49%)
Mar 10, 2017 26.14 26.93 26.14 26.68 702,960 +0.54(+2.08%)
Mar 09, 2017 26.22 26.56 26.12 26.14 507,426 -0.22(-0.83%)
Mar 08, 2017 25.97 26.54 25.86 26.36 708,559 +0.46(+1.77%)
Mar 07, 2017 26.10 26.28 25.80 25.90 518,546 -0.19(-0.73%)
Mar 06, 2017 26.51 26.51 26.02 26.09 730,144 -0.54(-2.04%)
Mar 03, 2017 26.73 27.12 26.44 26.63 527,724 -0.24(-0.89%)
Mar 02, 2017 26.40 27.04 26.40 26.87 505,336 +0.45(+1.69%)
Mar 01, 2017 26.19 26.99 26.16 26.42 1,110,500 +0.44(+1.69%)
Feb 28, 2017 25.87 26.04 25.44 25.98 928,985 -0.06(-0.22%)
Feb 27, 2017 25.81 26.12 25.71 26.04 565,061 +0.15(+0.59%)
Feb 24, 2017 25.64 26.28 25.30 25.89 568,297 +0.25(+0.97%)
Feb 23, 2017 25.89 25.93 25.50 25.64 696,831 -0.13(-0.52%)
Feb 22, 2017 25.67 25.94 25.35 25.77 761,858 +0.07(+0.26%)
Feb 21, 2017 25.89 26.06 25.18 25.71 1,683,031 +0.06(+0.22%)
Feb 17, 2017 25.65 25.65 25.65 0 -2.47(-8.77%)
Feb 16, 2017 28.01 28.36 27.86 28.12 937,153 +0.06(+0.20%)
Feb 15, 2017 27.87 28.31 27.74 28.06 1,074,679 +0.05(+0.17%)
Feb 14, 2017 27.82 28.38 27.82 28.01 781,691 -0.10(-0.34%)
Feb 13, 2017 28.70 29.03 28.06 28.11 612,801 -0.51(-1.80%)
Feb 10, 2017 28.78 28.90 28.27 28.62 511,763 +0.08(+0.27%)
Feb 09, 2017 28.36 28.97 28.35 28.55 679,239 +0.26(+0.91%)
Feb 08, 2017 28.31 28.46 27.91 28.29 861,126 +0.00(+0.00%)
Feb 07, 2017 28.52 28.86 28.01 28.29 433,350 -0.09(-0.30%)
Feb 06, 2017 28.49 28.68 28.09 28.38 945,166 -0.13(-0.47%)
Feb 03, 2017 29.35 29.48 28.38 28.51 995,564 -0.70(-2.38%)
Feb 02, 2017 29.34 29.74 29.05 29.20 748,631 -0.13(-0.45%)
Feb 01, 2017 29.58 30.04 29.23 29.34 510,318 -0.13(-0.45%)
Jan 31, 2017 28.94 29.51 28.82 29.47 642,660 +0.26(+0.88%)
Jan 30, 2017 29.18 29.41 28.93 29.21 379,037 +0.12(+0.43%)
Jan 27, 2017 29.53 29.53 28.87 29.09 640,597 -0.39(-1.32%)
Jan 26, 2017 29.86 30.07 29.46 29.48 478,967 -0.56(-1.87%)
Jan 25, 2017 30.33 30.69 29.93 30.04 474,447 +0.04(+0.13%)
Jan 24, 2017 29.29 30.06 29.29 30.00 631,348 +0.81(+2.77%)
Jan 23, 2017 28.72 29.26 28.43 29.19 500,154 +0.32(+1.12%)
Jan 20, 2017 28.26 29.17 28.26 28.87 1,282,773 +1.07(+3.84%)
Jan 19, 2017 28.58 29.22 27.53 27.80 2,549,550 -2.97(-9.66%)
Jan 18, 2017 30.51 30.96 30.16 30.78 495,794 +0.28(+0.91%)
Jan 17, 2017 30.48 31.08 30.38 30.50 557,621 -0.03(-0.09%)
Jan 13, 2017 30.53 30.53 30.53 0 -0.34(-1.11%)
Jan 12, 2017 31.18 31.18 30.50 30.87 705,167 -0.09(-0.28%)
Jan 11, 2017 30.91 31.09 30.13 30.96 1,330,522 +0.06(+0.19%)
Jan 10, 2017 30.06 31.32 29.99 30.90 1,033,588 +1.13(+3.81%)
Jan 09, 2017 29.34 29.98 29.12 29.77 695,640 +0.37(+1.26%)
Jan 06, 2017 29.98 29.99 29.38 29.39 723,896 -0.43(-1.44%)
Jan 05, 2017 30.58 30.58 29.34 29.82 528,095 -1.20(-3.87%)
Jan 04, 2017 30.66 31.18 30.58 31.02 609,986 +0.64(+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.