Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.54 19.44 19.44 19.44 632,546 -0.14(-0.71%)
Dec 30, 2015 19.80 20.00 19.58 19.58 432,324 -0.30(-1.53%)
Dec 29, 2015 19.67 20.00 19.67 19.88 655,312 +0.30(+1.51%)
Dec 28, 2015 19.81 19.93 19.38 19.59 513,245 -0.32(-1.61%)
Dec 24, 2015 19.90 19.91 19.91 19.91 220,561 -0.01(-0.04%)
Dec 23, 2015 19.64 20.13 19.40 19.92 639,605 +0.31(+1.59%)
Dec 22, 2015 19.68 19.81 19.38 19.60 977,291 -0.12(-0.62%)
Dec 21, 2015 19.24 19.85 19.15 19.73 1,420,953 +0.56(+2.90%)
Dec 18, 2015 19.16 19.32 18.93 19.17 2,574,970 -0.10(-0.54%)
Dec 17, 2015 19.83 19.95 18.94 19.27 1,208,326 -0.56(-2.84%)
Dec 16, 2015 19.59 19.93 19.54 19.84 716,128 +0.35(+1.78%)
Dec 15, 2015 19.01 19.70 18.88 19.49 1,045,538 +0.62(+3.27%)
Dec 14, 2015 19.28 19.35 18.51 18.88 1,236,230 -0.45(-2.34%)
Dec 11, 2015 19.41 19.71 19.30 19.33 1,012,160 -0.29(-1.46%)
Dec 10, 2015 19.67 19.93 19.29 19.61 1,504,357 +0.02(+0.09%)
Dec 09, 2015 20.11 20.36 19.54 19.60 770,404 -0.52(-2.59%)
Dec 08, 2015 20.25 20.46 20.07 20.12 632,263 -0.36(-1.74%)
Dec 07, 2015 21.33 21.34 20.39 20.47 807,636 -0.87(-4.07%)
Dec 04, 2015 20.98 21.38 20.91 21.34 489,416 +0.37(+1.78%)
Dec 03, 2015 21.25 21.62 20.86 20.97 1,090,325 -0.19(-0.90%)
Dec 02, 2015 21.31 21.47 21.13 21.16 1,070,042 -0.11(-0.53%)
Dec 01, 2015 21.20 21.49 21.07 21.27 1,017,888 +0.20(+0.95%)
Nov 30, 2015 21.35 21.35 20.99 21.07 777,364 -0.36(-1.66%)
Nov 27, 2015 21.49 21.61 21.28 21.43 386,499 -0.12(-0.54%)
Nov 25, 2015 21.30 21.55 21.55 21.55 562,855 +0.19(+0.89%)
Nov 24, 2015 20.47 21.49 20.24 21.35 860,345 +0.68(+3.27%)
Nov 23, 2015 20.62 20.86 20.44 20.68 552,025 +0.12(+0.59%)
Nov 20, 2015 20.61 20.67 20.30 20.56 442,639 +0.13(+0.64%)
Nov 19, 2015 20.53 20.59 20.31 20.43 441,556 -0.18(-0.88%)
Nov 18, 2015 20.25 20.68 20.06 20.61 682,338 +0.15(+0.72%)
Nov 17, 2015 21.09 21.28 20.34 20.46 975,456 -0.44(-2.12%)
Nov 16, 2015 20.77 20.99 20.47 20.90 973,780 +0.11(+0.54%)
Nov 13, 2015 20.83 21.13 20.54 20.79 694,919 -0.34(-1.60%)
Nov 12, 2015 21.22 21.37 20.89 21.13 825,612 -0.41(-1.89%)
Nov 11, 2015 21.74 21.77 21.20 21.54 1,085,975 -0.23(-1.08%)
Nov 10, 2015 21.51 21.84 21.41 21.77 1,740,490 +0.23(+1.05%)
Nov 09, 2015 21.72 21.81 21.39 21.55 863,884 -0.26(-1.19%)
Nov 06, 2015 22.10 22.14 21.38 21.81 1,368,112 -0.43(-1.91%)
Nov 05, 2015 22.55 22.69 22.14 22.23 922,097 -0.38(-1.69%)
Nov 04, 2015 22.58 22.72 22.42 22.61 1,423,041 +0.00(+0.00%)
Nov 03, 2015 21.94 22.76 21.89 22.61 3,142,343 +0.59(+2.68%)
Nov 02, 2015 21.51 22.27 20.76 22.02 3,671,573 +0.62(+2.92%)
Oct 30, 2015 21.97 22.92 20.59 21.40 10,578,823 -7.70(-26.47%)
Oct 29, 2015 29.88 30.25 28.70 29.10 1,616,277 -1.27(-4.17%)
Oct 28, 2015 29.82 30.79 29.81 30.37 1,053,241 +0.73(+2.46%)
Oct 27, 2015 31.27 31.46 29.17 29.64 3,012,130 -2.79(-8.61%)
Oct 26, 2015 32.03 32.64 31.97 32.43 475,971 +0.43(+1.36%)
Oct 23, 2015 33.25 33.37 31.77 32.00 942,545 -0.86(-2.61%)
Oct 22, 2015 33.12 33.25 32.61 32.86 495,513 -0.10(-0.29%)
Oct 21, 2015 33.52 33.70 32.90 32.95 274,970 -0.43(-1.30%)
Oct 20, 2015 33.42 33.61 33.19 33.38 328,290 +0.05(+0.16%)
Oct 19, 2015 33.35 33.63 33.12 33.33 402,272 -0.04(-0.13%)
Oct 16, 2015 32.96 33.50 32.75 33.38 527,083 +0.42(+1.26%)
Oct 15, 2015 33.06 33.15 32.51 32.96 724,110 -0.02(-0.05%)
Oct 14, 2015 34.22 34.30 32.82 32.98 593,297 -1.22(-3.58%)
Oct 13, 2015 34.90 35.02 34.18 34.20 501,366 -0.89(-2.55%)
Oct 12, 2015 35.02 35.35 34.71 35.09 329,368 +0.11(+0.32%)
Oct 09, 2015 34.82 35.39 34.66 34.98 690,564 +0.25(+0.72%)
Oct 08, 2015 33.76 35.08 33.66 34.73 1,007,164 +1.12(+3.33%)
Oct 07, 2015 33.25 33.90 33.06 33.61 1,061,189 +0.57(+1.73%)
Oct 06, 2015 32.54 33.15 32.46 33.04 597,240 +0.41(+1.25%)
Oct 05, 2015 32.04 32.70 31.89 32.63 554,562 +0.87(+2.73%)
Oct 02, 2015 31.18 31.76 30.76 31.76 1,085,182 +0.26(+0.83%)
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.