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 (%)
Sep 29, 2017 38.04 38.53 37.61 38.12 1,825,137 +0.08(+0.21%)
Sep 28, 2017 36.63 38.07 36.35 38.04 1,867,789 +1.90(+5.25%)
Sep 27, 2017 36.53 36.14 1,253,438 +1.14(+3.27%)
Sep 26, 2017 34.44 35.39 34.31 35.00 969,244 +0.56(+1.62%)
Sep 25, 2017 34.00 34.64 33.98 34.44 666,509 +0.34(+1.00%)
Sep 22, 2017 33.99 34.34 33.79 34.10 641,935 +0.17(+0.52%)
Sep 21, 2017 34.30 34.85 33.86 33.93 793,478 -0.34(-0.99%)
Sep 20, 2017 34.19 34.63 33.77 34.27 803,678 -0.11(-0.33%)
Sep 19, 2017 33.51 34.47 33.06 34.38 2,007,452 +0.82(+2.45%)
Sep 18, 2017 36.43 36.43 33.38 33.56 2,982,797 -3.92(-10.47%)
Sep 15, 2017 37.30 37.64 37.21 37.48 1,965,177 +0.25(+0.68%)
Sep 14, 2017 37.64 37.95 37.12 37.23 754,242 -0.46(-1.21%)
Sep 13, 2017 37.30 37.80 37.26 37.68 606,185 +0.43(+1.15%)
Sep 12, 2017 36.56 37.32 36.56 37.26 821,581 +0.80(+2.20%)
Sep 11, 2017 36.85 37.68 36.40 36.45 883,869 -0.10(-0.29%)
Sep 08, 2017 35.89 36.58 35.82 36.56 983,592 +0.66(+1.85%)
Sep 07, 2017 36.86 37.03 35.70 35.89 1,191,757 -0.78(-2.12%)
Sep 06, 2017 38.09 38.09 36.43 36.67 1,274,441 -1.31(-3.45%)
Sep 05, 2017 38.85 39.17 37.93 37.98 679,393 -0.87(-2.25%)
Sep 01, 2017 38.72 38.94 38.55 38.85 525,259 +0.20(+0.52%)
Aug 31, 2017 38.72 39.03 38.15 38.65 983,948 -0.02(-0.04%)
Aug 30, 2017 38.85 39.25 38.58 38.67 778,397 -0.06(-0.16%)
Aug 29, 2017 38.51 39.10 38.31 38.73 645,394 -0.30(-0.76%)
Aug 28, 2017 38.68 39.36 38.68 39.03 881,031 +0.45(+1.15%)
Aug 25, 2017 37.85 38.76 37.57 38.58 605,010 +0.43(+1.12%)
Aug 24, 2017 38.37 38.63 37.82 38.16 909,974 +0.17(+0.44%)
Aug 23, 2017 38.30 38.50 37.87 37.99 857,439 -0.53(-1.38%)
Aug 22, 2017 38.19 38.63 37.84 38.52 576,067 +0.55(+1.45%)
Aug 21, 2017 37.96 38.19 37.64 37.97 652,266 -0.04(-0.09%)
Aug 18, 2017 37.64 38.17 37.37 38.01 1,269,780 +0.09(+0.23%)
Aug 17, 2017 39.20 39.27 37.89 37.92 1,085,857 -1.37(-3.49%)
Aug 16, 2017 39.62 39.91 39.28 39.29 778,686 -0.21(-0.53%)
Aug 15, 2017 39.97 39.97 39.31 39.50 495,647 -0.34(-0.85%)
Aug 14, 2017 39.73 40.30 39.56 39.84 700,576 +0.38(+0.97%)
Aug 11, 2017 38.79 39.89 38.32 39.46 682,856 +0.34(+0.87%)
Aug 10, 2017 39.60 39.88 39.03 39.12 548,884 -0.73(-1.84%)
Aug 09, 2017 39.55 40.01 39.12 39.85 819,504 -0.10(-0.26%)
Aug 08, 2017 40.24 40.45 39.81 39.95 747,592 -0.19(-0.48%)
Aug 07, 2017 40.42 40.87 40.11 40.15 942,459 -0.35(-0.86%)
Aug 04, 2017 40.13 40.58 39.80 40.50 1,121,993 +0.46(+1.16%)
Aug 03, 2017 40.10 40.31 39.91 40.03 650,156 -0.07(-0.17%)
Aug 02, 2017 40.05 40.21 39.72 40.10 1,345,114 -0.02(-0.04%)
Aug 01, 2017 40.42 40.57 39.75 40.12 2,189,506 -0.29(-0.71%)
Jul 31, 2017 42.02 42.10 40.22 40.41 2,341,460 -1.10(-2.65%)
Jul 28, 2017 38.21 41.51 37.83 41.51 4,552,389 +6.04(+17.04%)
Jul 27, 2017 34.47 35.48 34.31 35.47 1,378,548 +0.77(+2.21%)
Jul 26, 2017 35.08 35.13 34.66 34.70 740,828 -0.45(-1.29%)
Jul 25, 2017 34.89 35.71 34.80 35.15 874,940 +0.49(+1.41%)
Jul 24, 2017 34.67 34.86 34.41 34.66 913,511 -0.07(-0.20%)
Jul 21, 2017 34.94 35.05 34.42 34.73 468,558 +0.22(+0.63%)
Jul 20, 2017 34.93 34.93 34.36 34.51 621,858 -0.40(-1.15%)
Jul 19, 2017 34.04 35.44 34.04 34.92 870,601 +1.03(+3.04%)
Jul 18, 2017 33.31 33.98 33.27 33.89 1,215,137 +0.59(+1.76%)
Jul 17, 2017 32.97 33.48 32.92 33.30 678,767 +0.34(+1.03%)
Jul 14, 2017 33.50 33.50 32.95 32.96 521,421 -0.40(-1.20%)
Jul 13, 2017 33.17 33.48 33.04 33.36 458,393 +0.27(+0.82%)
Jul 12, 2017 33.36 33.75 33.07 33.09 1,452,101 -0.05(-0.16%)
Jul 11, 2017 33.13 33.26 32.86 33.14 1,469,173 +0.22(+0.66%)
Jul 10, 2017 33.07 33.27 32.43 32.93 718,081 -0.11(-0.34%)
Jul 07, 2017 33.00 33.35 32.60 33.04 1,275,871 +0.08(+0.24%)
Jul 06, 2017 33.60 33.75 32.81 32.96 1,244,238 -0.75(-2.23%)
Jul 05, 2017 34.03 34.18 33.57 33.71 872,085 -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.