Aarons Holdings Company (NY: AAN )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 23.94 24.66 23.90 24.15 1,215,165 +0.40(+1.69%)
Feb 28, 2017 23.64 23.80 23.25 23.75 1,016,543 -0.05(-0.22%)
Feb 27, 2017 23.59 23.87 23.49 23.80 618,319 +0.14(+0.59%)
Feb 24, 2017 23.43 24.02 23.12 23.66 621,859 +0.23(+0.97%)
Feb 23, 2017 23.66 23.69 23.30 23.43 762,508 -0.12(-0.52%)
Feb 22, 2017 23.46 23.70 23.16 23.55 833,664 +0.06(+0.26%)
Feb 21, 2017 23.66 23.82 23.01 23.49 1,841,658 +0.05(+0.22%)
Feb 17, 2017 23.44 23.44 23.44 0 -2.25(-8.77%)
Feb 16, 2017 25.60 25.91 25.46 25.70 1,025,481 +0.05(+0.20%)
Feb 15, 2017 25.47 25.87 25.35 25.64 1,175,969 +0.04(+0.17%)
Feb 14, 2017 25.43 25.94 25.43 25.60 855,366 -0.09(-0.34%)
Feb 13, 2017 26.23 26.53 25.64 25.69 670,558 -0.47(-1.80%)
Feb 10, 2017 26.30 26.41 25.84 26.16 559,997 +0.07(+0.27%)
Feb 09, 2017 25.91 26.47 25.90 26.09 743,258 +0.24(+0.91%)
Feb 08, 2017 25.87 26.01 25.50 25.85 942,288 +0.00(+0.00%)
Feb 07, 2017 26.06 26.38 25.60 25.85 474,194 -0.08(-0.30%)
Feb 06, 2017 26.04 26.21 25.67 25.93 1,034,249 -0.12(-0.47%)
Feb 03, 2017 26.82 26.94 25.94 26.05 1,089,396 -0.64(-2.38%)
Feb 02, 2017 26.81 27.18 26.55 26.69 819,190 -0.12(-0.45%)
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.