Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.18 30.37 29.54 29.67 595,599 -0.68(-2.25%)
Jan 29, 2015 30.54 30.62 30.18 30.36 792,758 +0.08(+0.28%)
Jan 28, 2015 30.60 30.84 30.17 30.27 590,422 -0.20(-0.65%)
Jan 27, 2015 30.20 30.74 30.05 30.47 603,950 -0.27(-0.88%)
Jan 26, 2015 30.25 30.82 30.21 30.74 602,786 +0.39(+1.30%)
Jan 23, 2015 30.00 30.49 29.90 30.35 770,486 +0.20(+0.65%)
Jan 22, 2015 29.21 30.21 29.09 30.15 1,042,449 +1.12(+3.87%)
Jan 21, 2015 27.78 29.06 27.64 29.03 761,214 +1.25(+4.49%)
Jan 20, 2015 27.74 27.88 27.08 27.78 684,987 +0.04(+0.14%)
Jan 16, 2015 27.36 27.79 26.94 27.74 496,052 +0.38(+1.40%)
Jan 15, 2015 28.06 28.25 27.29 27.36 686,008 -0.75(-2.67%)
Jan 14, 2015 28.11 28.31 27.47 28.11 637,670 -0.26(-0.92%)
Jan 13, 2015 28.87 29.68 27.97 28.37 771,759 -0.29(-1.01%)
Jan 12, 2015 28.45 28.74 28.15 28.66 466,512 +0.20(+0.69%)
Jan 09, 2015 28.70 28.80 28.19 28.46 1,141,059 -0.35(-1.20%)
Jan 08, 2015 28.77 28.90 28.51 28.81 1,435,338 +0.46(+1.62%)
Jan 07, 2015 27.73 28.45 27.55 28.35 978,727 +0.83(+3.03%)
Jan 06, 2015 28.61 28.62 27.26 27.52 1,304,381 -1.07(-3.74%)
Jan 05, 2015 28.45 28.76 28.33 28.59 537,680 -0.11(-0.39%)
Jan 02, 2015 28.88 28.92 28.15 28.70 959,354 +0.05(+0.16%)
Dec 31, 2014 28.84 28.65 28.65 28.65 461,992 -0.14(-0.49%)
Dec 30, 2014 29.02 29.36 28.71 28.79 402,077 -0.26(-0.90%)
Dec 29, 2014 28.46 29.27 28.46 29.05 682,319 +0.55(+1.94%)
Dec 26, 2014 28.60 28.65 28.36 28.50 221,346 +0.09(+0.33%)
Dec 24, 2014 28.24 28.41 28.41 28.41 262,257 +0.22(+0.80%)
Dec 23, 2014 27.55 28.24 27.48 28.18 665,358 +0.81(+2.94%)
Dec 22, 2014 26.89 27.46 26.66 27.38 465,664 +0.57(+2.13%)
Dec 19, 2014 26.85 27.09 26.51 26.81 861,799 -0.01(-0.04%)
Dec 18, 2014 26.70 26.96 26.33 26.81 429,992 +0.40(+1.53%)
Dec 17, 2014 26.17 26.52 26.01 26.41 879,565 +0.91(+3.56%)
Dec 16, 2014 25.99 26.14 25.47 25.50 426,589 -0.53(-2.05%)
Dec 15, 2014 25.79 26.19 25.74 26.04 668,440 +0.28(+1.09%)
Dec 12, 2014 25.35 26.03 25.11 25.76 425,790 +0.30(+1.18%)
Dec 11, 2014 25.37 25.81 25.29 25.46 318,904 +0.29(+1.15%)
Dec 10, 2014 25.69 25.76 24.98 25.16 415,100 -0.52(-2.04%)
Dec 09, 2014 25.73 25.99 25.33 25.69 695,580 -0.49(-1.86%)
Dec 08, 2014 26.03 26.57 25.84 26.18 485,856 +0.12(+0.47%)
Dec 05, 2014 26.10 26.24 25.60 26.06 926,733 -0.07(-0.25%)
Dec 04, 2014 26.70 26.72 25.98 26.12 585,244 -0.60(-2.25%)
Dec 03, 2014 26.17 26.79 26.17 26.72 601,899 +0.50(+1.89%)
Dec 02, 2014 26.63 26.71 26.01 26.22 542,651 -0.35(-1.31%)
Dec 01, 2014 26.49 26.69 26.17 26.57 666,159 -0.03(-0.11%)
Nov 28, 2014 26.55 26.84 26.45 26.60 540,910 +0.12(+0.46%)
Nov 26, 2014 27.13 26.48 26.48 26.48 734,599 -0.63(-2.34%)
Nov 25, 2014 26.72 27.25 26.72 27.11 818,894 +0.44(+1.65%)
Nov 24, 2014 26.37 26.77 26.34 26.67 532,041 +0.31(+1.17%)
Nov 21, 2014 27.02 27.02 26.34 26.36 760,228 -0.46(-1.71%)
Nov 20, 2014 26.17 26.85 25.96 26.82 935,939 +0.68(+2.62%)
Nov 19, 2014 25.68 26.17 25.64 26.14 632,832 +0.43(+1.68%)
Nov 18, 2014 25.60 25.81 25.29 25.71 681,147 +0.07(+0.26%)
Nov 17, 2014 25.59 26.11 25.35 25.64 729,992 +0.07(+0.29%)
Nov 14, 2014 25.73 25.92 25.47 25.57 441,018 -0.20(-0.76%)
Nov 13, 2014 25.94 26.22 25.48 25.76 977,459 -0.08(-0.33%)
Nov 12, 2014 25.32 25.92 25.29 25.85 928,317 +0.48(+1.88%)
Nov 11, 2014 24.34 25.42 24.34 25.37 907,610 +0.96(+3.95%)
Nov 10, 2014 24.08 24.50 24.07 24.41 567,624 +0.34(+1.40%)
Nov 07, 2014 24.03 24.12 23.68 24.07 668,326 +0.01(+0.04%)
Nov 06, 2014 23.81 24.11 23.65 24.06 537,100 +0.40(+1.70%)
Nov 05, 2014 23.58 23.93 23.50 23.66 542,627 +0.26(+1.12%)
Nov 04, 2014 23.43 23.76 23.36 23.39 581,195 -0.05(-0.20%)
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.