Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.20 32.07 30.95 32.06 844,186 +0.99(+3.18%)
Jul 30, 2015 30.39 31.15 30.38 31.07 496,121 +0.59(+1.93%)
Jul 29, 2015 30.24 30.60 30.24 30.48 632,200 +0.26(+0.86%)
Jul 28, 2015 29.61 30.62 29.09 30.22 1,150,080 +0.81(+2.74%)
Jul 27, 2015 30.28 30.28 29.26 29.41 1,636,150 -0.87(-2.86%)
Jul 24, 2015 33.85 33.86 29.72 30.28 2,792,322 -2.12(-6.55%)
Jul 23, 2015 32.65 32.78 31.91 32.40 1,798,450 -0.20(-0.61%)
Jul 22, 2015 31.84 32.87 31.81 32.60 725,919 +0.67(+2.09%)
Jul 21, 2015 31.78 32.12 31.67 31.93 579,016 +0.15(+0.46%)
Jul 20, 2015 32.12 32.26 31.73 31.79 760,161 -0.28(-0.87%)
Jul 17, 2015 32.44 32.53 31.69 32.06 961,450 -0.38(-1.18%)
Jul 16, 2015 32.38 32.66 32.21 32.45 943,821 -0.06(-0.19%)
Jul 15, 2015 32.30 32.77 31.93 32.51 649,972 +0.25(+0.78%)
Jul 14, 2015 32.41 32.48 32.20 32.25 537,046 -0.16(-0.48%)
Jul 13, 2015 31.93 32.55 31.79 32.41 684,818 +0.76(+2.41%)
Jul 10, 2015 31.13 31.74 31.00 31.65 555,660 +0.74(+2.38%)
Jul 09, 2015 31.21 31.31 30.84 30.91 530,820 +0.22(+0.71%)
Jul 08, 2015 30.93 31.42 30.59 30.69 1,248,690 -0.39(-1.25%)
Jul 07, 2015 31.19 31.19 30.52 31.08 488,801 -0.11(-0.36%)
Jul 06, 2015 31.08 31.57 30.89 31.20 469,785 -0.04(-0.14%)
Jul 02, 2015 31.33 31.24 31.24 31.24 402,845 -0.09(-0.28%)
Jul 01, 2015 31.70 31.78 31.04 31.33 735,778 -0.06(-0.19%)
Jun 30, 2015 31.68 31.80 31.27 31.39 841,913 -0.02(-0.06%)
Jun 29, 2015 31.41 31.83 31.26 31.41 696,278 -0.26(-0.82%)
Jun 26, 2015 31.84 31.93 31.58 31.67 759,872 -0.09(-0.27%)
Jun 25, 2015 31.98 31.99 31.54 31.75 615,306 -0.14(-0.43%)
Jun 24, 2015 31.86 32.06 31.61 31.89 699,515 -0.05(-0.16%)
Jun 23, 2015 31.34 32.05 31.13 31.94 916,486 +0.78(+2.50%)
Jun 22, 2015 30.80 31.38 30.67 31.16 582,151 +0.55(+1.81%)
Jun 19, 2015 30.60 30.96 30.33 30.61 1,036,258 -0.03(-0.11%)
Jun 18, 2015 30.17 30.88 30.07 30.64 543,166 +0.57(+1.90%)
Jun 17, 2015 30.24 30.51 29.84 30.07 368,376 -0.09(-0.29%)
Jun 16, 2015 29.73 30.42 29.71 30.16 590,127 +0.44(+1.49%)
Jun 15, 2015 29.76 30.06 29.21 29.71 526,299 -0.16(-0.55%)
Jun 12, 2015 29.93 30.04 29.78 29.88 375,539 -0.03(-0.09%)
Jun 11, 2015 29.80 30.36 29.80 29.91 822,251 +0.11(+0.38%)
Jun 10, 2015 29.81 29.96 29.58 29.79 526,553 +0.16(+0.53%)
Jun 09, 2015 29.97 30.07 29.42 29.64 371,582 -0.29(-0.98%)
Jun 08, 2015 29.52 30.08 29.52 29.93 720,358 +0.43(+1.47%)
Jun 05, 2015 30.04 30.14 29.41 29.50 799,933 -0.48(-1.59%)
Jun 04, 2015 30.20 30.47 29.90 29.98 403,755 -0.29(-0.97%)
Jun 03, 2015 29.92 30.54 29.56 30.27 487,397 +0.46(+1.54%)
Jun 02, 2015 29.45 29.89 29.30 29.81 842,159 +0.31(+1.07%)
Jun 01, 2015 30.46 30.80 29.41 29.50 1,007,131 -0.85(-2.80%)
May 29, 2015 30.34 30.60 30.20 30.34 661,531 -0.10(-0.34%)
May 28, 2015 31.03 31.15 30.35 30.45 707,255 -0.55(-1.76%)
May 27, 2015 30.65 31.21 30.39 30.99 546,425 +0.33(+1.07%)
May 26, 2015 31.00 31.21 30.58 30.67 337,732 -0.43(-1.39%)
May 22, 2015 31.17 31.10 31.10 31.10 338,240 -0.09(-0.28%)
May 21, 2015 30.74 31.25 30.66 31.18 559,961 +0.36(+1.15%)
May 20, 2015 31.39 31.49 30.78 30.83 453,327 -0.56(-1.79%)
May 19, 2015 31.37 31.79 30.94 31.39 820,600 +0.06(+0.19%)
May 18, 2015 30.90 31.38 30.62 31.33 375,900 +0.57(+1.86%)
May 15, 2015 30.07 30.82 29.98 30.76 426,111 +0.66(+2.19%)
May 14, 2015 30.57 30.68 30.02 30.10 529,741 -0.30(-1.00%)
May 13, 2015 30.38 30.81 30.28 30.41 380,672 +0.00(+0.00%)
May 12, 2015 30.66 30.68 30.02 30.41 500,595 -0.32(-1.04%)
May 11, 2015 30.54 30.94 30.18 30.73 683,299 +0.28(+0.91%)
May 08, 2015 30.17 30.57 29.95 30.45 721,120 +0.49(+1.65%)
May 07, 2015 29.55 30.13 29.38 29.95 674,353 +0.42(+1.41%)
May 06, 2015 29.71 29.71 29.11 29.54 665,903 -0.14(-0.47%)
May 05, 2015 30.16 30.42 29.66 29.68 692,809 -0.43(-1.44%)
May 04, 2015 30.21 30.63 29.93 30.11 664,008 +0.08(+0.26%)
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.