Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.22 32.34 31.80 31.92 827,809 -0.02(-0.06%)
Jun 29, 2015 31.95 32.37 31.79 31.94 684,613 -0.26(-0.82%)
Jun 26, 2015 32.38 32.48 32.12 32.20 747,142 -0.09(-0.27%)
Jun 25, 2015 32.52 32.53 32.07 32.29 604,997 -0.14(-0.44%)
Jun 24, 2015 32.41 32.60 32.15 32.43 687,796 -0.05(-0.16%)
Jun 23, 2015 31.88 32.60 31.66 32.49 901,132 +0.79(+2.50%)
Jun 22, 2015 31.32 31.91 31.19 31.69 572,398 +0.56(+1.81%)
Jun 19, 2015 31.12 31.49 30.85 31.13 1,018,897 -0.04(-0.11%)
Jun 18, 2015 30.68 31.40 30.58 31.16 534,066 +0.58(+1.90%)
Jun 17, 2015 30.75 31.03 30.34 30.58 362,204 -0.09(-0.29%)
Jun 16, 2015 30.24 30.94 30.21 30.67 580,240 +0.45(+1.49%)
Jun 15, 2015 30.27 30.57 29.71 30.22 517,482 -0.17(-0.55%)
Jun 12, 2015 30.44 30.55 30.28 30.39 369,247 -0.03(-0.09%)
Jun 11, 2015 30.31 30.87 30.31 30.42 808,476 +0.11(+0.38%)
Jun 10, 2015 30.32 30.47 30.08 30.30 517,731 +0.16(+0.53%)
Jun 09, 2015 30.48 30.58 29.92 30.14 365,357 -0.30(-0.98%)
Jun 08, 2015 30.02 30.59 30.02 30.44 708,290 +0.44(+1.47%)
Jun 05, 2015 30.56 30.65 29.91 30.00 786,532 -0.48(-1.59%)
Jun 04, 2015 30.71 30.99 30.41 30.49 396,991 -0.30(-0.97%)
Jun 03, 2015 30.43 31.06 30.06 30.79 479,231 +0.47(+1.54%)
Jun 02, 2015 29.95 30.40 29.80 30.32 828,050 +0.30(+1.00%)
Jun 01, 2015 31.00 31.35 29.93 30.02 989,589 -0.86(-2.80%)
May 29, 2015 30.88 31.15 30.73 30.88 650,009 -0.11(-0.34%)
May 28, 2015 31.58 31.70 30.89 30.99 694,936 -0.56(-1.76%)
May 27, 2015 31.19 31.76 30.93 31.54 536,908 +0.34(+1.07%)
May 26, 2015 31.55 31.76 31.12 31.21 331,850 -0.44(-1.39%)
May 22, 2015 31.72 31.65 31.65 31.65 332,349 -0.09(-0.28%)
May 21, 2015 31.29 31.81 31.20 31.74 550,208 +0.36(+1.15%)
May 20, 2015 31.95 32.05 31.32 31.38 445,431 -0.57(-1.79%)
May 19, 2015 31.92 32.35 31.49 31.95 806,307 +0.06(+0.19%)
May 18, 2015 31.45 31.94 31.16 31.89 369,353 +0.58(+1.86%)
May 15, 2015 30.60 31.37 30.51 31.31 418,689 +0.67(+2.19%)
May 14, 2015 31.11 31.23 30.56 30.64 520,514 -0.31(-1.00%)
May 13, 2015 30.92 31.36 30.81 30.94 374,042 +0.00(+0.00%)
May 12, 2015 31.20 31.23 30.56 30.94 491,876 -0.33(-1.04%)
May 11, 2015 31.08 31.49 30.72 31.27 671,398 +0.28(+0.91%)
May 08, 2015 30.71 31.11 30.49 30.99 708,560 +0.50(+1.65%)
May 07, 2015 30.07 30.66 29.90 30.49 662,607 +0.42(+1.41%)
May 06, 2015 30.24 30.24 29.63 30.06 654,304 -0.14(-0.47%)
May 05, 2015 30.70 30.96 30.19 30.20 680,742 -0.44(-1.44%)
May 04, 2015 30.75 31.17 30.46 30.64 652,443 +0.08(+0.26%)
May 01, 2015 30.06 30.75 30.06 30.57 536,591 +0.59(+1.97%)
Apr 30, 2015 30.25 30.35 29.76 29.97 885,603 -0.35(-1.16%)
Apr 29, 2015 30.48 30.76 29.90 30.33 1,133,511 -0.27(-0.89%)
Apr 28, 2015 29.75 31.80 29.70 30.60 2,683,742 +0.94(+3.18%)
Apr 27, 2015 29.10 30.52 29.08 29.66 1,591,945 +0.74(+2.56%)
Apr 24, 2015 26.94 29.09 26.94 28.92 1,636,273 +3.02(+11.68%)
Apr 23, 2015 25.72 26.00 25.57 25.89 747,481 +0.12(+0.48%)
Apr 22, 2015 25.13 25.79 24.98 25.77 505,160 +0.61(+2.42%)
Apr 21, 2015 25.13 25.21 25.02 25.16 303,432 +0.06(+0.25%)
Apr 20, 2015 25.01 25.13 24.81 25.10 357,947 +0.20(+0.81%)
Apr 17, 2015 24.94 25.13 24.41 24.90 438,604 -0.25(-0.98%)
Apr 16, 2015 25.72 25.72 25.12 25.14 489,945 -0.58(-2.26%)
Apr 15, 2015 25.61 26.00 25.45 25.73 454,559 +0.19(+0.73%)
Apr 14, 2015 25.47 25.62 25.04 25.54 273,308 +0.04(+0.17%)
Apr 13, 2015 25.39 25.57 25.14 25.50 265,050 +0.14(+0.56%)
Apr 10, 2015 25.47 25.57 25.14 25.35 364,866 -0.04(-0.14%)
Apr 09, 2015 25.07 25.43 25.07 25.39 480,306 +0.26(+1.05%)
Apr 08, 2015 24.76 25.20 24.74 25.13 359,372 +0.37(+1.50%)
Apr 07, 2015 24.87 25.06 24.76 24.76 285,850 -0.16(-0.64%)
Apr 06, 2015 24.47 25.06 24.35 24.91 537,957 +0.35(+1.44%)
Apr 02, 2015 24.29 24.56 24.56 24.56 352,085 +0.30(+1.24%)
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.