Stock Quote

Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 37.03 37.18 36.50 36.96 700,598 -0.02(-0.05%)
Jul 31, 2015 35.99 37.00 35.70 36.98 731,769 +1.14(+3.18%)
Jul 30, 2015 35.06 35.93 35.05 35.84 430,055 +0.68(+1.93%)
Jul 29, 2015 34.88 35.30 34.88 35.16 548,012 +0.30(+0.86%)
Jul 28, 2015 34.16 35.32 33.56 34.86 996,928 +0.93(+2.74%)
Jul 27, 2015 34.93 34.93 33.75 33.93 1,418,270 -1.00(-2.86%)
Jul 24, 2015 39.05 39.06 34.29 34.93 2,420,478 -2.45(-6.55%)
Jul 23, 2015 37.67 37.82 36.81 37.38 1,558,957 -0.23(-0.61%)
Jul 22, 2015 36.73 37.92 36.70 37.61 629,251 +0.77(+2.09%)
Jul 21, 2015 36.66 37.05 36.54 36.84 501,911 +0.17(+0.46%)
Jul 20, 2015 37.05 37.22 36.61 36.67 658,933 -0.32(-0.87%)
Jul 17, 2015 37.42 37.53 36.56 36.99 833,417 -0.44(-1.18%)
Jul 16, 2015 37.35 37.67 37.16 37.43 818,136 -0.07(-0.19%)
Jul 15, 2015 37.26 37.80 36.83 37.50 563,418 +0.29(+0.78%)
Jul 14, 2015 37.39 37.47 37.15 37.21 465,530 -0.18(-0.48%)
Jul 13, 2015 36.83 37.55 36.67 37.39 593,623 +0.88(+2.41%)
Jul 10, 2015 35.91 36.62 35.76 36.51 481,665 +0.85(+2.38%)
Jul 09, 2015 36.00 36.12 35.58 35.66 460,133 +0.25(+0.71%)
Jul 08, 2015 35.68 36.25 35.29 35.41 1,082,406 -0.45(-1.25%)
Jul 07, 2015 35.98 35.98 35.21 35.86 423,709 -0.13(-0.36%)
Jul 06, 2015 35.86 36.42 35.63 35.99 407,226 -0.05(-0.14%)
Jul 02, 2015 36.14 36.04 36.04 36.04 349,200 -0.10(-0.28%)
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.