Stock Quote

Aarons Holdings Company (NY: AAN )

24.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.50 22.39 22.39 22.39 549,200 -0.16(-0.71%)
Dec 30, 2015 22.81 23.04 22.55 22.55 375,360 -0.35(-1.53%)
Dec 29, 2015 22.65 23.04 22.65 22.90 568,967 +0.34(+1.51%)
Dec 28, 2015 22.82 22.95 22.32 22.56 445,619 -0.37(-1.61%)
Dec 24, 2015 22.92 22.93 22.93 22.93 191,500 -0.01(-0.04%)
Dec 23, 2015 22.62 23.19 22.34 22.94 555,329 +0.36(+1.59%)
Dec 22, 2015 22.67 22.82 22.32 22.58 848,521 -0.14(-0.62%)
Dec 21, 2015 22.16 22.86 22.06 22.72 1,233,725 +0.64(+2.90%)
Dec 18, 2015 22.07 22.25 21.80 22.08 2,235,685 -0.12(-0.54%)
Dec 17, 2015 22.84 22.98 21.82 22.20 1,049,114 -0.65(-2.84%)
Dec 16, 2015 22.56 22.96 22.50 22.85 621,769 +0.40(+1.78%)
Dec 15, 2015 21.89 22.70 21.74 22.45 907,775 +0.71(+3.27%)
Dec 14, 2015 22.21 22.29 21.32 21.74 1,073,341 -0.52(-2.34%)
Dec 11, 2015 22.35 22.70 22.23 22.26 878,795 -0.33(-1.46%)
Dec 10, 2015 22.65 22.95 22.22 22.59 1,306,139 +0.02(+0.09%)
Dec 09, 2015 23.16 23.45 22.51 22.57 668,894 -0.60(-2.59%)
Dec 08, 2015 23.32 23.56 23.12 23.17 548,955 -0.41(-1.74%)
Dec 07, 2015 24.57 24.58 23.49 23.58 701,220 -1.00(-4.07%)
Dec 04, 2015 24.16 24.63 24.08 24.58 424,930 +0.43(+1.78%)
Dec 03, 2015 24.48 24.90 24.03 24.15 946,661 -0.22(-0.90%)
Dec 02, 2015 24.54 24.73 24.34 24.37 929,051 -0.13(-0.53%)
Dec 01, 2015 24.42 24.75 24.27 24.50 883,769 +0.23(+0.95%)
Nov 30, 2015 24.59 24.59 24.17 24.27 674,937 -0.41(-1.66%)
Nov 27, 2015 24.75 24.89 24.51 24.68 335,573 -0.16(-0.64%)
Nov 25, 2015 24.56 24.84 24.84 24.84 488,200 +0.22(+0.89%)
Nov 24, 2015 23.60 24.78 23.34 24.62 746,232 +0.78(+3.27%)
Nov 23, 2015 23.77 24.05 23.56 23.84 478,807 +0.14(+0.59%)
Nov 20, 2015 23.76 23.83 23.41 23.70 383,929 +0.15(+0.64%)
Nov 19, 2015 23.67 23.74 23.42 23.55 382,990 -0.21(-0.88%)
Nov 18, 2015 23.35 23.84 23.13 23.76 591,835 +0.17(+0.72%)
Nov 17, 2015 24.31 24.53 23.45 23.59 846,075 -0.51(-2.12%)
Nov 16, 2015 23.95 24.20 23.60 24.10 844,621 +0.13(+0.54%)
Nov 13, 2015 24.02 24.36 23.68 23.97 602,748 -0.39(-1.60%)
Nov 12, 2015 24.46 24.64 24.08 24.36 716,106 -0.47(-1.89%)
Nov 11, 2015 25.07 25.10 24.44 24.83 941,935 -0.27(-1.08%)
Nov 10, 2015 24.80 25.18 24.68 25.10 1,509,637 +0.26(+1.05%)
Nov 09, 2015 25.04 25.15 24.66 24.84 749,302 -0.30(-1.19%)
Nov 06, 2015 25.48 25.52 24.65 25.14 1,186,650 -0.49(-1.91%)
Nov 05, 2015 26.00 26.16 25.52 25.63 799,793 -0.44(-1.69%)
Nov 04, 2015 26.03 26.19 25.85 26.07 1,234,294 +0.00(+0.00%)
Nov 03, 2015 25.30 26.24 25.24 26.07 2,725,553 +0.68(+2.68%)
Nov 02, 2015 24.80 25.67 23.94 25.39 3,184,588 +0.72(+2.92%)
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%)
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.