Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.56 21.85 21.49 21.83 532,819 +0.48(+2.23%)
Oct 30, 2014 21.16 21.46 21.09 21.35 454,664 +0.11(+0.50%)
Oct 29, 2014 21.71 22.09 21.20 21.25 992,838 -0.48(-2.19%)
Oct 28, 2014 21.18 21.77 21.05 21.72 761,130 +0.57(+2.71%)
Oct 27, 2014 20.81 21.18 20.51 21.15 966,762 +0.63(+3.09%)
Oct 24, 2014 22.13 22.19 20.50 20.51 1,216,149 -1.26(-5.79%)
Oct 23, 2014 21.66 21.82 21.52 21.78 713,675 +0.22(+1.02%)
Oct 22, 2014 21.62 21.79 21.47 21.56 579,122 -0.03(-0.12%)
Oct 21, 2014 21.35 21.93 21.23 21.58 748,155 +0.19(+0.87%)
Oct 20, 2014 21.20 21.32 21.20 21.40 684,967 +0.15(+0.71%)
Oct 17, 2014 21.71 21.72 21.10 21.25 552,727 -0.26(-1.23%)
Oct 16, 2014 21.16 21.65 21.12 21.51 628,804 +0.07(+0.33%)
Oct 15, 2014 21.04 21.73 20.88 21.44 624,347 +0.15(+0.70%)
Oct 14, 2014 21.29 21.67 21.26 21.29 644,115 +0.12(+0.58%)
Oct 13, 2014 21.25 21.30 20.89 21.17 1,276,485 -0.17(-0.79%)
Oct 10, 2014 21.06 21.56 21.01 21.33 1,102,782 +0.32(+1.51%)
Oct 09, 2014 21.12 21.23 20.59 21.02 675,110 -0.19(-0.91%)
Oct 08, 2014 20.98 21.27 20.78 21.21 626,347 +0.26(+1.22%)
Oct 07, 2014 21.07 21.25 20.92 20.96 441,678 -0.24(-1.12%)
Oct 06, 2014 21.39 21.48 21.15 21.19 405,151 -0.04(-0.21%)
Oct 03, 2014 21.25 21.46 21.13 21.24 1,150,475 +0.11(+0.50%)
Oct 02, 2014 20.76 21.22 20.76 21.13 760,257 +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.