Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.59 21.88 21.52 21.86 532,090 +0.48(+2.23%)
Oct 30, 2014 21.19 21.49 21.12 21.38 454,043 +0.11(+0.50%)
Oct 29, 2014 21.74 22.12 21.23 21.28 991,480 -0.48(-2.19%)
Oct 28, 2014 21.21 21.80 21.08 21.75 760,089 +0.57(+2.71%)
Oct 27, 2014 20.83 21.21 20.54 21.18 965,440 +0.64(+3.09%)
Oct 24, 2014 22.16 22.22 20.53 20.54 1,214,486 -1.26(-5.79%)
Oct 23, 2014 21.69 21.85 21.55 21.81 712,698 +0.22(+1.02%)
Oct 22, 2014 21.65 21.82 21.50 21.58 578,330 -0.03(-0.12%)
Oct 21, 2014 21.38 21.96 21.26 21.61 747,132 +0.19(+0.87%)
Oct 20, 2014 21.23 21.35 21.23 21.43 684,030 +0.15(+0.71%)
Oct 17, 2014 21.73 21.75 21.13 21.28 551,971 -0.26(-1.23%)
Oct 16, 2014 21.19 21.68 21.15 21.54 627,944 +0.07(+0.33%)
Oct 15, 2014 21.07 21.76 20.90 21.47 623,494 +0.15(+0.70%)
Oct 14, 2014 21.32 21.70 21.28 21.32 643,234 +0.12(+0.58%)
Oct 13, 2014 21.28 21.33 20.92 21.20 1,274,739 -0.17(-0.78%)
Oct 10, 2014 21.09 21.59 21.04 21.36 1,101,273 +0.32(+1.51%)
Oct 09, 2014 21.15 21.26 20.61 21.05 674,186 -0.19(-0.91%)
Oct 08, 2014 21.01 21.30 20.81 21.24 625,491 +0.26(+1.22%)
Oct 07, 2014 21.10 21.28 20.95 20.98 441,074 -0.24(-1.12%)
Oct 06, 2014 21.42 21.51 21.18 21.22 404,597 -0.04(-0.21%)
Oct 03, 2014 21.28 21.49 21.16 21.27 1,148,902 +0.11(+0.50%)
Oct 02, 2014 20.79 21.25 20.79 21.16 759,217 +0.39(+1.87%)
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.