Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.04 25.43 24.85 25.36 1,828,069 +0.14(+0.56%)
Jan 30, 2014 25.31 25.42 25.02 25.22 2,064,355 -0.08(-0.30%)
Jan 29, 2014 25.25 25.45 25.18 25.29 1,418,900 -0.05(-0.19%)
Jan 28, 2014 25.28 26.03 24.75 25.34 3,323,615 -0.32(-1.25%)
Jan 27, 2014 25.59 25.98 25.51 25.66 1,209,314 +0.06(+0.22%)
Jan 24, 2014 25.70 25.78 25.45 25.60 1,394,406 -0.18(-0.70%)
Jan 23, 2014 25.70 25.98 25.59 25.78 1,277,975 +0.01(+0.04%)
Jan 22, 2014 25.54 25.78 25.46 25.77 821,416 +0.29(+1.15%)
Jan 21, 2014 25.43 25.51 25.23 25.48 1,303,642 +0.16(+0.63%)
Jan 17, 2014 25.04 25.32 25.32 25.32 1,713,380 +0.24(+0.94%)
Jan 16, 2014 25.02 25.13 24.69 25.09 1,595,128 -0.08(-0.34%)
Jan 15, 2014 25.24 25.36 24.94 25.17 1,251,851 -0.07(-0.26%)
Jan 14, 2014 25.32 25.51 24.92 25.24 1,570,264 -0.23(-0.89%)
Jan 13, 2014 25.47 25.80 25.23 25.46 3,044,775 -1.86(-6.80%)
Jan 10, 2014 27.28 27.42 26.76 27.32 1,035,507 +0.11(+0.42%)
Jan 09, 2014 27.77 27.90 27.18 27.21 963,108 -0.58(-2.07%)
Jan 08, 2014 27.41 27.94 27.24 27.78 990,615 +0.38(+1.38%)
Jan 07, 2014 27.73 27.87 27.30 27.41 914,071 -0.34(-1.22%)
Jan 06, 2014 27.87 28.01 27.52 27.74 880,224 -0.12(-0.44%)
Jan 03, 2014 27.78 28.08 27.74 27.87 494,014 +0.09(+0.34%)
Jan 02, 2014 27.75 28.20 27.41 27.77 917,356 +0.05(+0.17%)
Dec 31, 2013 27.67 27.73 27.73 27.73 486,719 +0.06(+0.20%)
Dec 30, 2013 27.73 27.88 27.60 27.67 451,744 -0.04(-0.14%)
Dec 27, 2013 27.88 27.99 27.58 27.71 691,015 -0.04(-0.14%)
Dec 26, 2013 27.89 28.11 27.73 27.74 422,675 -0.06(-0.20%)
Dec 24, 2013 27.73 28.07 27.73 27.80 171,869 +0.13(+0.48%)
Dec 23, 2013 27.37 27.73 27.31 27.67 352,005 +0.39(+1.42%)
Dec 20, 2013 27.06 27.35 26.98 27.28 1,226,788 +0.39(+1.44%)
Dec 19, 2013 27.02 27.17 26.77 26.90 570,594 -0.25(-0.94%)
Dec 18, 2013 27.24 27.32 26.57 27.15 1,145,520 -0.15(-0.55%)
Dec 17, 2013 27.08 27.32 26.87 27.30 835,017 +0.20(+0.73%)
Dec 16, 2013 27.07 27.42 27.03 27.10 732,053 +0.06(+0.21%)
Dec 13, 2013 26.91 27.16 26.84 27.05 507,939 +0.09(+0.35%)
Dec 12, 2013 26.92 26.98 26.73 26.95 507,719 +0.03(+0.11%)
Dec 11, 2013 27.16 27.30 26.84 26.92 649,754 -0.28(-1.04%)
Dec 10, 2013 27.24 27.45 27.15 27.21 726,114 -0.11(-0.41%)
Dec 09, 2013 27.32 27.51 27.28 27.32 717,178 +0.05(+0.17%)
Dec 06, 2013 27.52 27.72 27.23 27.27 878,506 +0.00(+0.00%)
Dec 05, 2013 26.96 27.39 26.96 27.27 613,192 +0.19(+0.70%)
Dec 04, 2013 27.24 27.31 26.86 27.08 834,617 +0.16(+0.60%)
Dec 03, 2013 26.55 26.93 26.42 26.92 617,382 +0.28(+1.06%)
Dec 02, 2013 27.01 27.09 26.60 26.64 636,827 -0.37(-1.36%)
Nov 29, 2013 27.10 27.10 26.84 27.01 223,351 -0.08(-0.28%)
Nov 27, 2013 27.52 27.52 26.97 27.08 485,604 -0.40(-1.44%)
Nov 26, 2013 27.41 27.57 27.30 27.48 361,178 +0.06(+0.21%)
Nov 25, 2013 27.38 27.55 27.28 27.42 534,684 +0.08(+0.31%)
Nov 22, 2013 27.73 27.88 27.16 27.34 895,196 -0.51(-1.83%)
Nov 21, 2013 28.08 28.20 27.71 27.85 2,396,428 -0.16(-0.57%)
Nov 20, 2013 28.09 28.37 27.89 28.01 318,389 -0.08(-0.27%)
Nov 19, 2013 28.19 28.25 28.00 28.08 405,760 -0.16(-0.57%)
Nov 18, 2013 28.54 28.55 28.13 28.24 431,070 -0.24(-0.83%)
Nov 15, 2013 28.38 28.50 28.22 28.48 378,476 +0.07(+0.23%)
Nov 14, 2013 28.41 28.51 28.25 28.41 1,365,551 +0.04(+0.13%)
Nov 13, 2013 28.04 28.47 28.04 28.37 513,707 +0.19(+0.67%)
Nov 12, 2013 27.68 28.24 27.68 28.19 795,273 +0.42(+1.53%)
Nov 11, 2013 27.72 27.80 27.40 27.76 658,637 -0.02(-0.07%)
Nov 08, 2013 27.44 27.79 27.26 27.78 735,888 +0.34(+1.24%)
Nov 07, 2013 27.23 27.55 27.05 27.44 1,016,000 +0.39(+1.43%)
Nov 06, 2013 27.23 27.33 27.03 27.06 748,601 -0.08(-0.31%)
Nov 05, 2013 27.13 27.24 26.95 27.14 444,785 -0.11(-0.41%)
Nov 04, 2013 26.83 27.26 26.80 27.25 602,466 +0.51(+1.90%)
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.