Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.33 26.42 23.74 24.67 9,175,682 -8.88(-26.47%)
Oct 29, 2015 34.45 34.88 33.09 33.55 1,401,900 -1.46(-4.17%)
Oct 28, 2015 34.38 35.49 34.37 35.01 913,543 +0.84(+2.46%)
Oct 27, 2015 36.05 36.27 33.63 34.17 2,612,611 -3.22(-8.61%)
Oct 26, 2015 36.93 37.63 36.86 37.39 412,840 +0.50(+1.36%)
Oct 23, 2015 38.33 38.47 36.63 36.89 817,529 -0.99(-2.61%)
Oct 22, 2015 38.19 38.34 37.60 37.88 429,790 -0.11(-0.29%)
Oct 21, 2015 38.65 38.85 37.93 37.99 238,499 -0.50(-1.30%)
Oct 20, 2015 38.53 38.75 38.26 38.49 284,747 +0.06(+0.16%)
Oct 19, 2015 38.45 38.77 38.18 38.43 348,916 -0.05(-0.13%)
Oct 16, 2015 38.00 38.62 37.76 38.48 457,173 +0.48(+1.26%)
Oct 15, 2015 38.12 38.22 37.48 38.00 628,067 -0.02(-0.05%)
Oct 14, 2015 39.45 39.54 37.84 38.02 514,604 -1.41(-3.58%)
Oct 13, 2015 40.24 40.37 39.40 39.43 434,867 -1.03(-2.55%)
Oct 12, 2015 40.37 40.75 40.02 40.46 285,682 +0.13(+0.32%)
Oct 09, 2015 40.15 40.80 39.96 40.33 598,970 +0.29(+0.72%)
Oct 08, 2015 38.92 40.44 38.81 40.04 873,577 +1.29(+3.33%)
Oct 07, 2015 38.33 39.08 38.12 38.75 920,437 +0.66(+1.73%)
Oct 06, 2015 37.52 38.22 37.42 38.09 518,024 +0.47(+1.25%)
Oct 05, 2015 36.94 37.70 36.77 37.62 481,007 +1.00(+2.73%)
Oct 02, 2015 35.95 36.62 35.46 36.62 941,247 +0.30(+0.83%)
Oct 01, 2015 36.25 36.62 35.98 36.32 597,560 +0.21(+0.58%)
Sep 30, 2015 35.89 36.26 35.54 36.11 751,329 +0.65(+1.83%)
Sep 29, 2015 35.91 36.00 35.05 35.46 766,077 -0.47(-1.31%)
Sep 28, 2015 37.27 37.50 35.71 35.93 549,885 -1.50(-4.01%)
Sep 25, 2015 37.70 37.84 37.26 37.43 576,592 +0.09(+0.24%)
Sep 24, 2015 37.38 37.53 36.37 37.34 771,416 -0.24(-0.64%)
Sep 23, 2015 37.91 37.91 37.30 37.58 637,532 -0.14(-0.37%)
Sep 22, 2015 37.51 38.10 37.29 37.72 891,882 -0.40(-1.05%)
Sep 21, 2015 39.02 39.16 37.96 38.12 701,973 -0.66(-1.70%)
Sep 18, 2015 38.68 39.12 38.47 38.78 1,224,869 -0.37(-0.95%)
Sep 17, 2015 39.14 39.97 38.87 39.15 643,505 +0.19(+0.49%)
Sep 16, 2015 38.85 39.32 38.57 38.96 622,255 +0.11(+0.28%)
Sep 15, 2015 38.81 39.12 38.41 38.85 699,962 +0.10(+0.26%)
Sep 14, 2015 38.27 38.80 38.04 38.75 399,595 +0.48(+1.25%)
Sep 11, 2015 38.07 38.40 37.95 38.27 912,432 +0.14(+0.37%)
Sep 10, 2015 39.29 39.29 38.03 38.13 682,631 -1.05(-2.68%)
Sep 09, 2015 40.04 40.06 39.03 39.18 519,403 -0.36(-0.91%)
Sep 08, 2015 38.48 39.66 38.21 39.54 859,343 +1.52(+4.00%)
Sep 04, 2015 37.01 38.02 38.02 38.02 716,600 +0.79(+2.12%)
Sep 03, 2015 37.41 37.79 37.07 37.23 545,988 +0.07(+0.19%)
Sep 02, 2015 37.01 37.90 36.91 37.16 984,855 +0.45(+1.23%)
Sep 01, 2015 37.17 37.43 36.58 36.71 374,133 -0.94(-2.50%)
Aug 31, 2015 37.65 38.02 37.38 37.65 516,578 -0.23(-0.61%)
Aug 28, 2015 37.36 38.01 37.20 37.88 335,748 +0.51(+1.36%)
Aug 27, 2015 37.69 37.87 36.74 37.37 546,045 -0.05(-0.13%)
Aug 26, 2015 37.09 37.54 36.28 37.42 454,983 +1.24(+3.43%)
Aug 25, 2015 37.48 37.77 36.17 36.18 568,727 -0.47(-1.28%)
Aug 24, 2015 35.85 37.66 32.36 36.65 656,546 -1.17(-3.09%)
Aug 21, 2015 38.02 38.79 37.80 37.82 457,368 -0.87(-2.25%)
Aug 20, 2015 39.05 39.38 38.58 38.69 524,666 -0.50(-1.28%)
Aug 19, 2015 39.22 39.54 38.66 39.19 567,445 -0.27(-0.68%)
Aug 18, 2015 39.29 39.69 38.92 39.46 603,063 +0.17(+0.43%)
Aug 17, 2015 39.37 39.52 38.76 39.29 597,327 -0.13(-0.33%)
Aug 14, 2015 38.53 39.57 38.22 39.42 717,218 +2.25(+6.05%)
Aug 13, 2015 37.16 37.40 36.99 37.17 475,291 +0.02(+0.05%)
Aug 12, 2015 37.00 37.28 35.81 37.15 570,519 -0.11(-0.30%)
Aug 11, 2015 37.55 37.67 37.02 37.26 690,166 -0.44(-1.17%)
Aug 10, 2015 37.03 38.10 36.73 37.70 590,495 +1.02(+2.78%)
Aug 07, 2015 36.52 36.89 36.34 36.68 441,244 -0.04(-0.11%)
Aug 06, 2015 37.53 37.53 36.59 36.72 456,972 -0.83(-2.21%)
Aug 05, 2015 37.50 38.06 37.20 37.55 495,640 +0.14(+0.37%)
Aug 04, 2015 36.89 37.56 36.73 37.41 378,810 +0.45(+1.22%)
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.