Stock Quote

Aarons Holdings Company (NY: AAN )

24.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 36.55 36.68 36.07 36.21 729,799 -0.02(-0.06%)
Jun 29, 2015 36.24 36.72 36.06 36.23 603,557 -0.30(-0.82%)
Jun 26, 2015 36.73 36.84 36.43 36.53 658,683 -0.10(-0.27%)
Jun 25, 2015 36.89 36.90 36.38 36.63 533,368 -0.16(-0.43%)
Jun 24, 2015 36.76 36.98 36.47 36.79 606,363 -0.06(-0.16%)
Jun 23, 2015 36.16 36.97 35.91 36.85 794,441 +0.90(+2.50%)
Jun 22, 2015 35.53 36.20 35.38 35.95 504,628 +0.64(+1.81%)
Jun 19, 2015 35.30 35.72 34.99 35.31 898,263 -0.04(-0.11%)
Jun 18, 2015 34.80 35.62 34.69 35.35 470,835 +0.66(+1.90%)
Jun 17, 2015 34.88 35.20 34.42 34.69 319,321 -0.10(-0.29%)
Jun 16, 2015 34.30 35.09 34.27 34.79 511,542 +0.51(+1.49%)
Jun 15, 2015 34.33 34.68 33.70 34.28 456,214 -0.19(-0.55%)
Jun 12, 2015 34.53 34.65 34.35 34.47 325,530 -0.03(-0.09%)
Jun 11, 2015 34.38 35.02 34.38 34.50 712,755 +0.13(+0.38%)
Jun 10, 2015 34.39 34.56 34.12 34.37 456,434 +0.18(+0.53%)
Jun 09, 2015 34.57 34.69 33.94 34.19 322,100 -0.34(-0.98%)
Jun 08, 2015 34.05 34.70 34.05 34.53 624,431 +0.50(+1.47%)
Jun 05, 2015 34.66 34.77 33.93 34.03 693,409 -0.55(-1.59%)
Jun 04, 2015 34.84 35.15 34.49 34.58 349,989 -0.34(-0.97%)
Jun 03, 2015 34.52 35.23 34.10 34.92 422,492 +0.53(+1.54%)
Jun 02, 2015 33.97 34.48 33.80 34.39 730,012 +0.34(+1.00%)
Jun 01, 2015 35.16 35.56 33.95 34.05 872,425 -0.98(-2.80%)
May 29, 2015 35.03 35.33 34.86 35.03 573,050 -0.12(-0.34%)
May 28, 2015 35.82 35.96 35.04 35.15 612,658 -0.63(-1.76%)
May 27, 2015 35.38 36.03 35.08 35.78 473,340 +0.38(+1.07%)
May 26, 2015 35.79 36.03 35.30 35.40 292,560 -0.50(-1.39%)
May 22, 2015 35.98 35.90 35.90 35.90 293,000 -0.10(-0.28%)
May 21, 2015 35.49 36.08 35.39 36.00 485,065 +0.41(+1.15%)
May 20, 2015 36.24 36.35 35.53 35.59 392,694 -0.65(-1.79%)
May 19, 2015 36.21 36.70 35.72 36.24 710,843 +0.07(+0.19%)
May 18, 2015 35.67 36.23 35.34 36.17 325,623 +0.66(+1.86%)
May 15, 2015 34.71 35.58 34.61 35.51 369,118 +0.76(+2.19%)
May 14, 2015 35.29 35.42 34.66 34.75 458,887 -0.35(-1.00%)
May 13, 2015 35.07 35.57 34.95 35.10 329,757 +0.00(+0.00%)
May 12, 2015 35.39 35.42 34.66 35.10 433,640 -0.37(-1.04%)
May 11, 2015 35.25 35.72 34.85 35.47 591,907 +0.32(+0.91%)
May 08, 2015 34.83 35.29 34.58 35.15 624,669 +0.57(+1.65%)
May 07, 2015 34.11 34.78 33.92 34.58 584,157 +0.48(+1.41%)
May 06, 2015 34.30 34.30 33.61 34.10 576,837 -0.16(-0.47%)
May 05, 2015 34.82 35.12 34.24 34.26 600,145 -0.50(-1.44%)
May 04, 2015 34.88 35.36 34.55 34.76 575,196 +0.09(+0.26%)
May 01, 2015 34.10 34.88 34.10 34.67 473,061 +0.67(+1.97%)
Apr 30, 2015 34.31 34.43 33.76 34.00 780,751 -0.40(-1.16%)
Apr 29, 2015 34.57 34.89 33.92 34.40 999,307 -0.31(-0.89%)
Apr 28, 2015 33.74 36.07 33.69 34.71 2,365,995 +1.07(+3.18%)
Apr 27, 2015 33.01 34.62 32.99 33.64 1,403,464 +0.84(+2.56%)
Apr 24, 2015 30.56 33.00 30.56 32.80 1,442,544 +3.43(+11.68%)
Apr 23, 2015 29.17 29.49 29.00 29.37 658,982 +0.14(+0.48%)
Apr 22, 2015 28.51 29.25 28.33 29.23 445,351 +0.69(+2.42%)
Apr 21, 2015 28.50 28.60 28.38 28.54 267,507 +0.07(+0.25%)
Apr 20, 2015 28.37 28.50 28.14 28.47 315,568 +0.23(+0.81%)
Apr 17, 2015 28.29 28.51 27.69 28.24 386,675 -0.28(-0.98%)
Apr 16, 2015 29.17 29.17 28.49 28.52 431,937 -0.66(-2.26%)
Apr 15, 2015 29.05 29.49 28.87 29.18 400,741 +0.21(+0.72%)
Apr 14, 2015 28.89 29.06 28.40 28.97 240,950 +0.05(+0.17%)
Apr 13, 2015 28.80 29.00 28.52 28.92 233,669 +0.16(+0.56%)
Apr 10, 2015 28.89 29.00 28.52 28.76 321,667 -0.04(-0.14%)
Apr 09, 2015 28.44 28.85 28.44 28.80 423,440 +0.30(+1.05%)
Apr 08, 2015 28.09 28.59 28.06 28.50 316,824 +0.42(+1.50%)
Apr 07, 2015 28.21 28.43 28.08 28.08 252,007 -0.18(-0.64%)
Apr 06, 2015 27.76 28.43 27.62 28.26 474,265 +0.40(+1.44%)
Apr 02, 2015 27.55 27.86 27.86 27.86 310,400 +0.34(+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.