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 (%)
Sep 29, 2017 38.61 39.11 38.18 38.69 1,798,120 +0.08(+0.21%)
Sep 28, 2017 37.18 38.64 36.89 38.61 1,840,141 +1.92(+5.25%)
Sep 27, 2017 37.08 36.69 1,234,884 +1.16(+3.27%)
Sep 26, 2017 34.96 35.92 34.83 35.53 954,897 +0.57(+1.62%)
Sep 25, 2017 34.51 35.16 34.49 34.96 656,643 +0.35(+1.00%)
Sep 22, 2017 34.50 34.85 34.30 34.61 632,433 +0.18(+0.51%)
Sep 21, 2017 34.82 35.38 34.37 34.44 781,732 -0.35(-0.99%)
Sep 20, 2017 34.70 35.15 34.28 34.78 791,782 -0.12(-0.33%)
Sep 19, 2017 34.01 34.98 33.55 34.90 1,977,737 +0.83(+2.45%)
Sep 18, 2017 36.98 36.98 33.89 34.06 2,938,644 -3.98(-10.47%)
Sep 15, 2017 37.86 38.20 37.77 38.04 1,936,088 +0.26(+0.68%)
Sep 14, 2017 38.20 38.52 37.68 37.79 743,077 -0.46(-1.21%)
Sep 13, 2017 37.86 38.37 37.82 38.25 597,212 +0.43(+1.15%)
Sep 12, 2017 37.11 37.88 37.11 37.82 809,419 +0.82(+2.20%)
Sep 11, 2017 37.40 38.25 36.95 37.00 870,786 -0.11(-0.29%)
Sep 08, 2017 36.43 37.13 36.36 37.11 969,032 +0.67(+1.85%)
Sep 07, 2017 37.42 37.59 36.24 36.43 1,174,116 -0.79(-2.12%)
Sep 06, 2017 38.66 38.66 36.97 37.22 1,255,576 -1.33(-3.45%)
Sep 05, 2017 39.44 39.76 38.50 38.55 669,336 -0.89(-2.25%)
Sep 01, 2017 39.31 39.53 39.13 39.44 517,484 +0.20(+0.52%)
Aug 31, 2017 39.31 39.62 38.72 39.23 969,383 -0.02(-0.05%)
Aug 30, 2017 39.43 39.84 39.16 39.25 766,875 -0.06(-0.16%)
Aug 29, 2017 39.09 39.69 38.88 39.31 635,841 -0.30(-0.76%)
Aug 28, 2017 39.26 39.95 39.26 39.62 867,990 +0.45(+1.15%)
Aug 25, 2017 38.42 39.34 38.14 39.16 596,054 +0.43(+1.12%)
Aug 24, 2017 38.95 39.21 38.39 38.73 896,504 +0.17(+0.44%)
Aug 23, 2017 38.88 39.07 38.44 38.56 844,747 -0.54(-1.38%)
Aug 22, 2017 38.76 39.21 38.41 39.10 567,540 +0.56(+1.45%)
Aug 21, 2017 38.53 38.76 38.21 38.54 642,611 -0.04(-0.09%)
Aug 18, 2017 38.21 38.75 37.93 38.58 1,250,984 +0.09(+0.23%)
Aug 17, 2017 39.79 39.86 38.45 38.49 1,069,783 -1.39(-3.49%)
Aug 16, 2017 40.22 40.51 39.87 39.88 767,159 -0.21(-0.53%)
Aug 15, 2017 40.57 40.57 39.90 40.09 488,310 -0.35(-0.85%)
Aug 14, 2017 40.32 40.91 40.16 40.44 690,206 +0.39(+0.97%)
Aug 11, 2017 39.38 40.49 38.90 40.05 672,748 +0.35(+0.87%)
Aug 10, 2017 40.19 40.48 39.62 39.70 540,759 -0.74(-1.84%)
Aug 09, 2017 40.15 40.61 39.70 40.45 807,374 -0.11(-0.26%)
Aug 08, 2017 40.85 41.06 40.41 40.55 736,526 -0.20(-0.48%)
Aug 07, 2017 41.02 41.49 40.71 40.75 928,509 -0.35(-0.86%)
Aug 04, 2017 40.73 41.19 40.40 41.10 1,105,385 +0.47(+1.16%)
Aug 03, 2017 40.71 40.92 40.51 40.63 640,533 -0.07(-0.17%)
Aug 02, 2017 40.65 40.81 40.31 40.71 1,325,203 -0.02(-0.04%)
Aug 01, 2017 41.02 41.18 40.35 40.72 2,157,096 -0.29(-0.71%)
Jul 31, 2017 42.65 42.73 40.82 41.02 2,306,801 -1.12(-2.65%)
Jul 28, 2017 38.78 42.13 38.40 42.13 4,485,002 +6.13(+17.04%)
Jul 27, 2017 34.99 36.02 34.83 36.00 1,358,142 +0.78(+2.21%)
Jul 26, 2017 35.61 35.66 35.18 35.22 729,862 -0.46(-1.29%)
Jul 25, 2017 35.41 36.25 35.33 35.68 861,989 +0.50(+1.41%)
Jul 24, 2017 35.19 35.39 34.93 35.18 899,988 -0.07(-0.20%)
Jul 21, 2017 35.47 35.58 34.94 35.26 461,623 +0.22(+0.63%)
Jul 20, 2017 35.45 35.45 34.87 35.03 612,653 -0.41(-1.15%)
Jul 19, 2017 34.55 35.97 34.55 35.44 857,714 +1.05(+3.04%)
Jul 18, 2017 33.81 34.49 33.77 34.40 1,197,150 +0.59(+1.76%)
Jul 17, 2017 33.46 33.98 33.41 33.80 668,720 +0.35(+1.03%)
Jul 14, 2017 34.01 34.01 33.45 33.46 513,703 -0.41(-1.20%)
Jul 13, 2017 33.67 33.99 33.54 33.86 451,607 +0.27(+0.82%)
Jul 12, 2017 33.86 34.25 33.56 33.59 1,430,607 -0.05(-0.16%)
Jul 11, 2017 33.62 33.76 33.36 33.64 1,447,426 +0.22(+0.66%)
Jul 10, 2017 33.56 33.77 32.92 33.42 707,452 -0.12(-0.34%)
Jul 07, 2017 33.49 33.85 33.09 33.54 1,256,985 +0.08(+0.24%)
Jul 06, 2017 34.10 34.26 33.31 33.46 1,225,821 -0.76(-2.23%)
Jul 05, 2017 34.55 34.69 34.08 34.22 859,176 -0.30(-0.87%)
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.