Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.16 32.27 31.74 31.86 829,451 -0.02(-0.06%)
Jun 29, 2015 31.89 32.31 31.73 31.88 685,971 -0.26(-0.82%)
Jun 26, 2015 32.32 32.41 32.05 32.14 748,624 -0.09(-0.27%)
Jun 25, 2015 32.46 32.47 32.01 32.23 606,198 -0.14(-0.43%)
Jun 24, 2015 32.34 32.54 32.09 32.37 689,160 -0.05(-0.16%)
Jun 23, 2015 31.82 32.53 31.60 32.42 902,920 +0.79(+2.50%)
Jun 22, 2015 31.26 31.85 31.13 31.63 573,533 +0.56(+1.81%)
Jun 19, 2015 31.06 31.43 30.79 31.07 1,020,918 -0.04(-0.11%)
Jun 18, 2015 30.62 31.34 30.52 31.10 535,126 +0.58(+1.90%)
Jun 17, 2015 30.69 30.97 30.28 30.52 362,923 -0.09(-0.29%)
Jun 16, 2015 30.18 30.87 30.15 30.61 581,392 +0.45(+1.49%)
Jun 15, 2015 30.21 30.51 29.65 30.16 518,509 -0.17(-0.55%)
Jun 12, 2015 30.38 30.49 30.22 30.33 369,980 -0.03(-0.09%)
Jun 11, 2015 30.25 30.81 30.25 30.36 810,080 +0.11(+0.38%)
Jun 10, 2015 30.26 30.41 30.02 30.24 518,759 +0.16(+0.53%)
Jun 09, 2015 30.42 30.52 29.86 30.08 366,082 -0.30(-0.98%)
Jun 08, 2015 29.96 30.53 29.96 30.38 709,695 +0.44(+1.47%)
Jun 05, 2015 30.50 30.59 29.85 29.94 788,092 -0.48(-1.59%)
Jun 04, 2015 30.65 30.93 30.35 30.43 397,779 -0.30(-0.97%)
Jun 03, 2015 30.37 31.00 30.00 30.72 480,182 +0.47(+1.54%)
Jun 02, 2015 29.89 30.34 29.74 30.26 829,693 +0.32(+1.07%)
Jun 01, 2015 30.91 31.27 29.85 29.94 992,223 -0.86(-2.80%)
May 29, 2015 30.80 31.06 30.65 30.80 651,739 -0.11(-0.34%)
May 28, 2015 31.50 31.62 30.81 30.91 696,785 -0.55(-1.76%)
May 27, 2015 31.11 31.68 30.84 31.46 538,337 +0.33(+1.07%)
May 26, 2015 31.47 31.68 31.04 31.13 332,733 -0.44(-1.39%)
May 22, 2015 31.64 31.57 31.57 31.57 333,233 -0.09(-0.28%)
May 21, 2015 31.20 31.72 31.12 31.65 551,672 +0.36(+1.15%)
May 20, 2015 31.86 31.96 31.24 31.29 446,617 -0.57(-1.79%)
May 19, 2015 31.84 32.27 31.41 31.86 808,453 +0.06(+0.19%)
May 18, 2015 31.36 31.86 31.08 31.80 370,336 +0.58(+1.86%)
May 15, 2015 30.52 31.28 30.43 31.22 419,803 +0.67(+2.19%)
May 14, 2015 31.03 31.14 30.48 30.55 521,899 -0.31(-1.00%)
May 13, 2015 30.84 31.28 30.73 30.86 375,037 +0.00(+0.00%)
May 12, 2015 31.12 31.14 30.48 30.86 493,185 -0.33(-1.04%)
May 11, 2015 30.99 31.41 30.64 31.19 673,185 +0.28(+0.91%)
May 08, 2015 30.62 31.03 30.40 30.91 710,446 +0.50(+1.65%)
May 07, 2015 29.99 30.58 29.82 30.40 664,371 +0.42(+1.41%)
May 06, 2015 30.16 30.16 29.55 29.98 656,046 -0.14(-0.47%)
May 05, 2015 30.62 30.88 30.11 30.12 682,554 -0.44(-1.44%)
May 04, 2015 30.67 31.09 30.38 30.56 654,179 +0.08(+0.26%)
May 01, 2015 29.98 30.67 29.98 30.48 538,019 +0.59(+1.97%)
Apr 30, 2015 30.17 30.27 29.68 29.89 887,960 -0.35(-1.16%)
Apr 29, 2015 30.40 30.68 29.82 30.25 1,136,528 -0.27(-0.89%)
Apr 28, 2015 29.67 31.71 29.62 30.52 2,690,884 +0.94(+3.18%)
Apr 27, 2015 29.02 30.44 29.01 29.58 1,596,182 +0.74(+2.56%)
Apr 24, 2015 26.87 29.02 26.87 28.84 1,640,628 +3.02(+11.68%)
Apr 23, 2015 25.65 25.93 25.50 25.82 749,470 +0.12(+0.48%)
Apr 22, 2015 25.07 25.72 24.91 25.70 506,504 +0.61(+2.42%)
Apr 21, 2015 25.06 25.15 24.95 25.09 304,240 +0.06(+0.25%)
Apr 20, 2015 24.94 25.06 24.74 25.03 358,900 +0.20(+0.81%)
Apr 17, 2015 24.87 25.07 24.35 24.83 439,771 -0.25(-0.98%)
Apr 16, 2015 25.65 25.65 25.05 25.08 491,248 -0.58(-2.26%)
Apr 15, 2015 25.54 25.93 25.38 25.66 455,769 +0.18(+0.73%)
Apr 14, 2015 25.40 25.55 24.97 25.47 274,036 +0.04(+0.17%)
Apr 13, 2015 25.32 25.50 25.08 25.43 265,755 +0.14(+0.56%)
Apr 10, 2015 25.40 25.50 25.08 25.29 365,837 -0.04(-0.14%)
Apr 09, 2015 25.01 25.37 25.01 25.32 481,585 +0.26(+1.05%)
Apr 08, 2015 24.70 25.14 24.67 25.06 360,329 +0.37(+1.50%)
Apr 07, 2015 24.80 25.00 24.69 24.69 286,611 -0.16(-0.64%)
Apr 06, 2015 24.41 25.00 24.29 24.85 539,389 +0.35(+1.44%)
Apr 02, 2015 24.22 24.50 24.50 24.50 353,022 +0.30(+1.24%)
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.