Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.55 26.96 26.35 26.89 1,723,957 +0.15(+0.56%)
Jan 30, 2014 26.84 26.96 26.53 26.74 1,946,786 -0.08(-0.30%)
Jan 29, 2014 26.77 26.99 26.70 26.82 1,338,091 -0.05(-0.19%)
Jan 28, 2014 26.81 27.60 26.25 26.87 3,134,328 -0.34(-1.25%)
Jan 27, 2014 27.14 27.55 27.05 27.21 1,140,441 +0.06(+0.22%)
Jan 24, 2014 27.25 27.34 26.99 27.15 1,314,992 -0.19(-0.69%)
Jan 23, 2014 27.25 27.55 27.14 27.34 1,205,192 +0.01(+0.04%)
Jan 22, 2014 27.08 27.34 27.00 27.33 774,635 +0.31(+1.15%)
Jan 21, 2014 26.97 27.05 26.75 27.02 1,229,397 +0.17(+0.63%)
Jan 17, 2014 26.55 26.85 26.85 26.85 1,615,800 +0.25(+0.94%)
Jan 16, 2014 26.53 26.65 26.18 26.60 1,504,282 -0.09(-0.34%)
Jan 15, 2014 26.76 26.89 26.45 26.69 1,180,556 -0.07(-0.26%)
Jan 14, 2014 26.85 27.05 26.42 26.76 1,480,834 -0.24(-0.89%)
Jan 13, 2014 27.01 27.36 26.75 27.00 2,871,369 -1.97(-6.80%)
Jan 10, 2014 28.93 29.08 28.38 28.97 976,533 +0.12(+0.42%)
Jan 09, 2014 29.45 29.58 28.82 28.85 908,257 -0.61(-2.07%)
Jan 08, 2014 29.07 29.63 28.89 29.46 934,198 +0.40(+1.38%)
Jan 07, 2014 29.41 29.55 28.95 29.06 862,013 -0.36(-1.22%)
Jan 06, 2014 29.55 29.70 29.18 29.42 830,094 -0.13(-0.44%)
Jan 03, 2014 29.46 29.78 29.42 29.55 465,879 +0.10(+0.34%)
Jan 02, 2014 29.43 29.90 29.07 29.45 865,111 +0.05(+0.17%)
Dec 31, 2013 29.34 29.40 29.40 29.40 459,000 +0.06(+0.20%)
Dec 30, 2013 29.41 29.56 29.27 29.34 426,017 -0.04(-0.14%)
Dec 27, 2013 29.56 29.68 29.25 29.38 651,661 -0.04(-0.14%)
Dec 26, 2013 29.57 29.81 29.41 29.42 398,603 -0.06(-0.20%)
Dec 24, 2013 29.40 29.76 29.40 29.48 162,081 +0.14(+0.48%)
Dec 23, 2013 29.02 29.41 28.96 29.34 331,958 +0.41(+1.42%)
Dec 20, 2013 28.69 29.00 28.61 28.93 1,156,920 +0.41(+1.44%)
Dec 19, 2013 28.65 28.81 28.39 28.52 538,098 -0.27(-0.94%)
Dec 18, 2013 28.89 28.97 28.17 28.79 1,080,281 -0.16(-0.55%)
Dec 17, 2013 28.72 28.97 28.50 28.95 787,461 +0.21(+0.73%)
Dec 16, 2013 28.70 29.08 28.67 28.74 690,361 +0.06(+0.21%)
Dec 13, 2013 28.54 28.80 28.46 28.68 479,011 +0.10(+0.35%)
Dec 12, 2013 28.55 28.61 28.34 28.58 478,804 +0.03(+0.11%)
Dec 11, 2013 28.80 28.95 28.46 28.55 612,750 -0.30(-1.04%)
Dec 10, 2013 28.89 29.11 28.79 28.85 684,761 -0.12(-0.41%)
Dec 09, 2013 28.97 29.17 28.93 28.97 676,334 +0.05(+0.17%)
Dec 06, 2013 29.18 29.39 28.87 28.92 828,474 +0.00(+0.00%)
Dec 05, 2013 28.59 29.04 28.59 28.92 578,270 +0.20(+0.70%)
Dec 04, 2013 28.89 28.96 28.48 28.72 787,084 +0.17(+0.60%)
Dec 03, 2013 28.15 28.56 28.02 28.55 582,221 +0.30(+1.06%)
Dec 02, 2013 28.64 28.73 28.21 28.25 600,559 -0.39(-1.36%)
Nov 29, 2013 28.74 28.74 28.46 28.64 210,631 -0.08(-0.28%)
Nov 27, 2013 29.18 29.18 28.60 28.72 457,948 -0.44(-1.51%)
Nov 26, 2013 29.09 29.26 28.97 29.16 340,363 +0.06(+0.21%)
Nov 25, 2013 29.05 29.24 28.95 29.10 503,870 +0.09(+0.31%)
Nov 22, 2013 29.43 29.59 28.82 29.01 843,605 -0.54(-1.83%)
Nov 21, 2013 29.80 29.92 29.40 29.55 2,258,319 -0.17(-0.57%)
Nov 20, 2013 29.81 30.10 29.60 29.72 300,040 -0.08(-0.27%)
Nov 19, 2013 29.91 29.98 29.71 29.80 382,376 -0.17(-0.57%)
Nov 18, 2013 30.29 30.30 29.85 29.97 406,227 -0.25(-0.83%)
Nov 15, 2013 30.12 30.24 29.95 30.22 356,664 +0.07(+0.23%)
Nov 14, 2013 30.15 30.25 29.98 30.15 1,286,853 +0.04(+0.13%)
Nov 13, 2013 29.75 30.21 29.75 30.11 484,102 +0.20(+0.67%)
Nov 12, 2013 29.37 29.97 29.37 29.91 749,441 +0.45(+1.53%)
Nov 11, 2013 29.41 29.50 29.08 29.46 620,679 -0.02(-0.07%)
Nov 08, 2013 29.12 29.49 28.93 29.48 693,478 +0.36(+1.24%)
Nov 07, 2013 28.90 29.24 28.70 29.12 957,447 +0.41(+1.43%)
Nov 06, 2013 28.90 29.00 28.68 28.71 705,458 -0.09(-0.31%)
Nov 05, 2013 28.79 28.91 28.60 28.80 419,152 -0.12(-0.41%)
Nov 04, 2013 28.47 28.93 28.44 28.92 567,745 +0.54(+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.