Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.50 21.79 21.43 21.77 534,368 +0.47(+2.23%)
Oct 30, 2014 21.10 21.40 21.03 21.29 455,987 +0.11(+0.50%)
Oct 29, 2014 21.65 22.03 21.14 21.18 995,725 -0.47(-2.19%)
Oct 28, 2014 21.12 21.70 20.99 21.66 763,344 +0.57(+2.71%)
Oct 27, 2014 20.75 21.11 20.46 21.09 969,574 +0.63(+3.09%)
Oct 24, 2014 22.06 22.13 20.44 20.46 1,219,686 -1.26(-5.79%)
Oct 23, 2014 21.60 21.76 21.46 21.71 715,750 +0.22(+1.02%)
Oct 22, 2014 21.55 21.73 21.40 21.49 580,806 -0.03(-0.12%)
Oct 21, 2014 21.29 21.87 21.17 21.52 750,331 +0.18(+0.87%)
Oct 20, 2014 21.14 21.26 21.14 21.33 686,959 +0.15(+0.71%)
Oct 17, 2014 21.64 21.66 21.04 21.18 554,334 -0.26(-1.23%)
Oct 16, 2014 21.10 21.59 21.06 21.45 630,633 +0.07(+0.33%)
Oct 15, 2014 20.98 21.67 20.82 21.38 626,163 +0.15(+0.70%)
Oct 14, 2014 21.23 21.61 21.19 21.23 645,988 +0.12(+0.58%)
Oct 13, 2014 21.18 21.24 20.83 21.11 1,280,197 -0.17(-0.79%)
Oct 10, 2014 21.00 21.50 20.95 21.27 1,105,989 +0.32(+1.51%)
Oct 09, 2014 21.06 21.17 20.53 20.96 677,073 -0.19(-0.91%)
Oct 08, 2014 20.92 21.21 20.72 21.15 628,169 +0.25(+1.22%)
Oct 07, 2014 21.01 21.18 20.86 20.89 442,962 -0.24(-1.12%)
Oct 06, 2014 21.33 21.41 21.09 21.13 406,330 -0.04(-0.21%)
Oct 03, 2014 21.18 21.40 21.07 21.18 1,153,821 +0.11(+0.50%)
Oct 02, 2014 20.70 21.16 20.70 21.07 762,468 +0.39(+1.87%)
Oct 01, 2014 21.32 21.38 20.60 20.68 935,304 -0.69(-3.25%)
Sep 30, 2014 21.55 21.60 21.32 21.38 563,923 -0.18(-0.86%)
Sep 29, 2014 21.55 21.72 21.40 21.56 634,360 -0.28(-1.29%)
Sep 26, 2014 21.92 22.12 21.62 21.84 392,350 -0.02(-0.08%)
Sep 25, 2014 21.94 22.05 21.74 21.86 503,272 -0.09(-0.40%)
Sep 24, 2014 21.89 21.99 21.74 21.95 506,898 +0.16(+0.73%)
Sep 23, 2014 21.98 22.05 21.78 21.79 548,957 -0.24(-1.08%)
Sep 22, 2014 21.98 22.32 21.91 22.03 673,087 +0.10(+0.44%)
Sep 19, 2014 22.31 22.42 21.77 21.93 2,902,024 -0.38(-1.69%)
Sep 18, 2014 22.59 22.72 22.09 22.31 781,417 -0.25(-1.09%)
Sep 17, 2014 22.33 22.69 22.33 22.56 737,088 +0.18(+0.83%)
Sep 16, 2014 22.27 22.57 22.21 22.37 1,027,977 +0.03(+0.12%)
Sep 15, 2014 22.52 22.70 22.34 22.35 555,050 -0.16(-0.70%)
Sep 12, 2014 22.46 22.57 22.25 22.50 669,914 +0.06(+0.27%)
Sep 11, 2014 22.53 22.63 22.35 22.44 576,754 -0.17(-0.74%)
Sep 10, 2014 22.48 22.70 22.31 22.61 500,198 +0.11(+0.51%)
Sep 09, 2014 22.69 22.78 22.36 22.49 384,963 -0.27(-1.20%)
Sep 08, 2014 22.68 22.80 22.58 22.77 508,240 +0.08(+0.35%)
Sep 05, 2014 22.63 22.76 22.55 22.69 404,257 -0.01(-0.04%)
Sep 04, 2014 22.73 22.88 22.58 22.70 814,313 +0.05(+0.23%)
Sep 03, 2014 22.49 22.72 22.45 22.64 1,494,864 +0.29(+1.30%)
Sep 02, 2014 22.41 22.59 22.22 22.35 786,131 -0.17(-0.74%)
Aug 29, 2014 22.56 22.52 22.52 22.52 687,221 +0.05(+0.24%)
Aug 28, 2014 22.00 22.50 21.96 22.47 1,035,836 +0.39(+1.75%)
Aug 27, 2014 22.39 22.63 21.96 22.08 1,162,112 -0.32(-1.41%)
Aug 26, 2014 22.71 22.81 22.37 22.40 563,394 -0.31(-1.35%)
Aug 25, 2014 23.09 23.20 22.54 22.70 805,285 -0.25(-1.07%)
Aug 22, 2014 22.39 23.07 22.38 22.95 1,006,607 +0.58(+2.59%)
Aug 21, 2014 22.53 22.57 22.17 22.37 726,264 -0.10(-0.43%)
Aug 20, 2014 22.79 22.92 22.32 22.47 633,338 -0.33(-1.46%)
Aug 19, 2014 22.77 23.19 22.67 22.80 1,248,736 +0.15(+0.66%)
Aug 18, 2014 22.06 22.70 22.06 22.65 841,412 +0.69(+3.16%)
Aug 15, 2014 22.76 22.79 21.96 21.96 955,482 -0.81(-3.55%)
Aug 14, 2014 22.72 22.78 22.39 22.77 570,697 +0.10(+0.43%)
Aug 13, 2014 22.66 22.74 22.49 22.67 702,364 +0.01(+0.04%)
Aug 12, 2014 22.31 22.70 22.22 22.66 1,169,049 +0.26(+1.18%)
Aug 11, 2014 22.25 22.44 22.05 22.40 1,235,569 +0.18(+0.83%)
Aug 08, 2014 21.74 22.31 21.74 22.21 1,486,694 +0.21(+0.96%)
Aug 07, 2014 22.75 22.78 21.92 22.00 1,271,422 -0.63(-2.79%)
Aug 06, 2014 22.58 22.97 22.45 22.63 1,156,159 -0.04(-0.19%)
Aug 05, 2014 23.28 23.44 22.65 22.68 916,901 -0.74(-3.15%)
Aug 04, 2014 23.34 23.64 23.21 23.42 1,099,874 +0.23(+0.98%)
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.