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 (%)
May 31, 2017 31.55 31.86 31.11 31.82 641,431 +0.36(+1.14%)
May 30, 2017 31.18 31.61 31.11 31.46 752,045 +0.16(+0.50%)
May 26, 2017 31.05 31.31 30.77 31.31 710,860 +0.33(+1.07%)
May 25, 2017 30.70 31.17 30.56 30.98 706,909 +0.60(+1.98%)
May 24, 2017 29.98 30.49 29.65 30.37 476,960 +0.43(+1.43%)
May 23, 2017 30.37 30.56 29.94 29.95 452,720 -0.38(-1.26%)
May 22, 2017 30.20 30.46 30.01 30.33 429,349 +0.20(+0.67%)
May 19, 2017 30.61 30.69 30.13 30.13 482,239 -0.32(-1.06%)
May 18, 2017 30.56 30.77 30.31 30.45 1,085,276 -0.10(-0.31%)
May 17, 2017 30.52 30.80 30.01 30.55 835,218 +0.03(+0.09%)
May 16, 2017 30.30 30.64 29.89 30.52 684,785 +0.16(+0.52%)
May 15, 2017 30.50 30.81 30.24 30.37 428,619 -0.13(-0.43%)
May 12, 2017 30.50 30.71 30.22 30.50 579,083 -0.16(-0.51%)
May 11, 2017 31.32 31.48 30.64 30.65 1,108,274 -0.93(-2.95%)
May 10, 2017 31.52 31.72 31.13 31.59 702,503 +0.05(+0.17%)
May 09, 2017 31.46 31.77 31.33 31.53 493,336 +0.08(+0.25%)
May 08, 2017 31.82 32.10 31.37 31.45 609,863 -0.25(-0.80%)
May 05, 2017 31.79 31.82 31.40 31.71 859,780 +0.01(+0.03%)
May 04, 2017 32.56 32.64 31.65 31.70 1,075,434 -0.81(-2.49%)
May 03, 2017 32.29 32.82 32.13 32.51 845,334 +0.14(+0.43%)
May 02, 2017 31.77 32.71 31.48 32.37 1,693,603 +0.36(+1.12%)
May 01, 2017 31.72 32.47 31.46 32.01 1,904,281 +0.70(+2.23%)
Apr 28, 2017 29.62 31.44 29.50 31.32 4,080,152 +3.34(+11.93%)
Apr 27, 2017 27.86 28.04 27.49 27.98 981,621 +0.08(+0.28%)
Apr 26, 2017 27.54 28.12 27.52 27.90 693,329 +0.44(+1.62%)
Apr 25, 2017 27.52 27.60 27.16 27.46 532,370 +0.09(+0.32%)
Apr 24, 2017 27.18 27.52 27.01 27.37 578,695 +0.61(+2.28%)
Apr 21, 2017 26.82 26.93 26.26 26.76 731,446 -0.24(-0.90%)
Apr 20, 2017 26.56 27.24 26.56 27.00 630,716 +0.68(+2.58%)
Apr 19, 2017 26.35 26.56 26.14 26.32 666,350 +0.04(+0.17%)
Apr 18, 2017 26.48 26.87 26.11 26.28 575,625 -0.18(-0.69%)
Apr 17, 2017 26.62 26.65 26.26 26.46 468,842 -0.03(-0.13%)
Apr 13, 2017 26.75 26.97 26.44 26.50 504,598 -0.30(-1.14%)
Apr 12, 2017 26.91 27.08 26.74 26.80 576,397 -0.11(-0.42%)
Apr 11, 2017 26.60 27.12 26.54 26.91 560,657 +0.31(+1.18%)
Apr 10, 2017 26.81 27.07 26.29 26.60 744,165 +0.12(+0.46%)
Apr 07, 2017 26.17 26.62 25.88 26.48 919,955 +0.31(+1.20%)
Apr 06, 2017 25.96 26.35 25.90 26.17 609,588 +0.41(+1.59%)
Apr 05, 2017 25.77 26.18 25.70 25.76 686,772 +0.07(+0.27%)
Apr 04, 2017 25.49 25.76 25.31 25.69 777,371 +0.20(+0.79%)
Apr 03, 2017 25.92 25.92 25.40 25.49 545,096 -0.43(-1.65%)
Mar 31, 2017 25.98 26.14 25.85 25.91 572,441 -0.10(-0.37%)
Mar 30, 2017 25.43 26.05 25.43 26.01 533,413 +0.48(+1.88%)
Mar 29, 2017 25.26 25.55 25.24 25.53 475,245 +0.23(+0.90%)
Mar 28, 2017 25.02 25.40 24.88 25.30 528,982 +0.19(+0.76%)
Mar 27, 2017 24.50 25.16 24.50 25.11 466,946 +0.10(+0.38%)
Mar 24, 2017 24.94 25.15 24.94 25.02 395,177 +0.02(+0.07%)
Mar 23, 2017 24.90 25.24 24.85 25.00 677,269 +0.05(+0.21%)
Mar 22, 2017 24.60 24.96 24.50 24.95 1,095,554 +0.29(+1.17%)
Mar 21, 2017 25.65 25.65 24.64 24.66 971,928 -0.91(-3.54%)
Mar 20, 2017 26.14 26.18 25.49 25.56 658,145 -0.64(-2.43%)
Mar 17, 2017 26.18 26.52 25.96 26.20 1,113,387 +0.02(+0.07%)
Mar 16, 2017 25.75 26.48 25.61 26.18 1,115,008 +0.50(+1.93%)
Mar 15, 2017 25.19 25.90 25.10 25.69 1,133,010 +0.56(+2.22%)
Mar 14, 2017 24.75 25.22 24.52 25.13 795,896 +0.38(+1.55%)
Mar 13, 2017 24.75 24.25 24.75 908,980 +0.36(+1.49%)
Mar 10, 2017 23.89 24.61 23.89 24.38 769,214 +0.50(+2.08%)
Mar 09, 2017 23.96 24.27 23.87 23.89 555,251 -0.20(-0.83%)
Mar 08, 2017 23.74 24.25 23.63 24.09 775,341 +0.42(+1.77%)
Mar 07, 2017 23.85 24.02 23.58 23.67 567,419 -0.17(-0.73%)
Mar 06, 2017 24.22 24.22 23.78 23.84 798,961 -0.50(-2.04%)
Mar 03, 2017 24.43 24.78 24.16 24.34 577,462 -0.22(-0.89%)
Mar 02, 2017 24.13 24.71 24.13 24.56 552,965 +0.41(+1.69%)
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.