Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.70 26.81 26.54 26.70 977,426 +0.00(+0.00%)
Mar 28, 2014 26.69 26.77 26.59 26.70 888,741 -0.01(-0.03%)
Mar 27, 2014 27.04 27.10 26.55 26.70 718,212 -0.27(-1.01%)
Mar 26, 2014 27.18 27.35 26.85 26.98 468,433 -0.11(-0.39%)
Mar 25, 2014 27.62 27.65 27.07 27.08 463,226 -0.42(-1.54%)
Mar 24, 2014 27.83 27.90 27.22 27.51 406,683 -0.30(-1.08%)
Mar 21, 2014 27.19 27.94 27.19 27.81 1,752,299 +0.72(+2.67%)
Mar 20, 2014 27.15 27.24 26.97 27.08 711,505 -0.13(-0.49%)
Mar 19, 2014 27.72 27.77 27.05 27.22 723,827 -0.48(-1.72%)
Mar 18, 2014 28.51 28.51 27.64 27.69 1,146,840 -0.99(-3.45%)
Mar 17, 2014 28.01 28.81 27.99 28.68 1,117,629 +0.34(+1.18%)
Mar 14, 2014 28.36 28.52 28.18 28.35 579,142 +0.03(+0.09%)
Mar 13, 2014 27.75 28.32 27.73 28.32 1,633,877 +0.56(+2.00%)
Mar 12, 2014 27.81 27.88 27.65 27.76 937,627 -0.16(-0.57%)
Mar 11, 2014 27.53 27.95 27.42 27.92 1,313,693 +0.40(+1.44%)
Mar 10, 2014 26.82 27.60 26.82 27.53 1,360,707 +0.62(+2.30%)
Mar 07, 2014 26.90 27.60 26.70 26.91 3,449,675 +0.49(+1.87%)
Mar 06, 2014 26.56 26.72 26.25 26.41 799,893 -0.07(-0.27%)
Mar 05, 2014 26.78 26.85 26.37 26.48 1,034,209 -0.26(-0.99%)
Mar 04, 2014 27.13 27.16 26.64 26.75 1,593,701 -0.18(-0.66%)
Mar 03, 2014 26.96 27.05 26.74 26.93 1,229,924 -0.20(-0.75%)
Feb 28, 2014 27.12 27.29 27.08 27.13 1,551,206 -0.06(-0.23%)
Feb 27, 2014 27.23 27.35 27.11 27.19 666,736 +0.01(+0.03%)
Feb 26, 2014 27.15 27.36 27.01 27.18 2,213,893 +0.10(+0.36%)
Feb 25, 2014 27.03 27.28 26.92 27.08 1,407,358 +0.09(+0.33%)
Feb 24, 2014 26.77 27.02 26.75 27.00 1,042,257 +0.26(+0.96%)
Feb 21, 2014 26.19 26.76 26.06 26.74 631,876 +0.52(+1.99%)
Feb 20, 2014 26.10 26.28 25.90 26.22 643,004 +0.17(+0.64%)
Feb 19, 2014 26.22 26.36 26.04 26.05 755,340 -0.23(-0.87%)
Feb 18, 2014 26.44 26.49 26.16 26.28 921,487 -0.10(-0.37%)
Feb 14, 2014 26.29 26.38 26.38 26.38 868,589 +0.04(+0.13%)
Feb 13, 2014 26.59 26.64 26.28 26.34 1,443,205 -0.31(-1.16%)
Feb 12, 2014 26.68 26.88 26.51 26.65 2,185,803 +0.05(+0.20%)
Feb 11, 2014 25.82 26.80 25.66 26.60 3,117,034 +0.79(+3.04%)
Feb 10, 2014 24.94 25.83 24.77 25.81 3,879,355 +0.81(+3.25%)
Feb 07, 2014 28.20 28.49 24.60 25.00 15,236,846 +1.12(+4.70%)
Feb 06, 2014 23.81 24.10 23.77 23.88 1,924,271 +0.07(+0.30%)
Feb 05, 2014 23.70 23.83 23.62 23.81 1,884,230 +0.05(+0.22%)
Feb 04, 2014 23.61 23.80 23.47 23.76 2,610,604 +0.19(+0.82%)
Feb 03, 2014 23.69 23.73 23.45 23.56 3,910,616 -0.18(-0.74%)
Jan 31, 2014 23.44 23.80 23.26 23.74 1,952,805 +0.13(+0.56%)
Jan 30, 2014 23.69 23.80 23.42 23.61 2,205,214 -0.07(-0.30%)
Jan 29, 2014 23.63 23.83 23.57 23.68 1,515,717 -0.04(-0.19%)
Jan 28, 2014 23.67 24.37 23.17 23.72 3,550,397 -0.30(-1.25%)
Jan 27, 2014 23.96 24.32 23.88 24.02 1,291,830 +0.05(+0.22%)
Jan 24, 2014 24.06 24.14 23.83 23.97 1,489,552 -0.17(-0.69%)
Jan 23, 2014 24.06 24.32 23.96 24.14 1,365,176 +0.01(+0.04%)
Jan 22, 2014 23.91 24.14 23.84 24.13 877,464 +0.27(+1.15%)
Jan 21, 2014 23.81 23.88 23.62 23.85 1,392,594 +0.15(+0.63%)
Jan 17, 2014 23.44 23.70 23.70 23.70 1,830,291 +0.22(+0.94%)
Jan 16, 2014 23.42 23.53 23.11 23.48 1,703,969 -0.08(-0.34%)
Jan 15, 2014 23.62 23.74 23.35 23.56 1,337,270 -0.06(-0.26%)
Jan 14, 2014 23.70 23.88 23.32 23.62 1,677,409 -0.21(-0.89%)
Jan 13, 2014 23.84 24.15 23.62 23.84 3,252,532 -1.74(-6.80%)
Jan 10, 2014 25.54 25.67 25.05 25.57 1,106,164 +0.11(+0.42%)
Jan 09, 2014 26.00 26.11 25.44 25.47 1,028,824 -0.54(-2.07%)
Jan 08, 2014 25.66 26.16 25.50 26.01 1,058,209 +0.35(+1.38%)
Jan 07, 2014 25.96 26.09 25.56 25.65 976,441 -0.32(-1.22%)
Jan 06, 2014 26.09 26.22 25.76 25.97 940,285 -0.11(-0.44%)
Jan 03, 2014 26.01 26.29 25.97 26.09 527,722 +0.09(+0.34%)
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.