Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.89 25.16 24.79 24.93 577,053 +0.11(+0.46%)
Nov 26, 2014 25.43 24.82 24.82 24.82 783,684 -0.59(-2.34%)
Nov 25, 2014 25.04 25.55 25.04 25.41 873,611 +0.41(+1.65%)
Nov 24, 2014 24.72 25.09 24.69 25.00 567,591 +0.29(+1.17%)
Nov 21, 2014 25.33 25.33 24.69 24.71 811,026 -0.43(-1.71%)
Nov 20, 2014 24.53 25.17 24.33 25.14 998,477 +0.64(+2.62%)
Nov 19, 2014 24.07 24.53 24.04 24.50 675,117 +0.40(+1.68%)
Nov 18, 2014 24.00 24.19 23.70 24.10 726,660 +0.06(+0.26%)
Nov 17, 2014 23.98 24.47 23.76 24.04 778,770 +0.07(+0.29%)
Nov 14, 2014 24.11 24.30 23.88 23.97 470,486 -0.18(-0.76%)
Nov 13, 2014 24.32 24.58 23.89 24.15 1,042,772 -0.08(-0.33%)
Nov 12, 2014 23.74 24.30 23.70 24.23 990,346 +0.45(+1.88%)
Nov 11, 2014 22.82 23.82 22.82 23.78 968,256 +0.90(+3.95%)
Nov 10, 2014 22.57 22.96 22.56 22.88 605,552 +0.32(+1.40%)
Nov 07, 2014 22.53 22.61 22.20 22.56 712,982 +0.01(+0.04%)
Nov 06, 2014 22.31 22.60 22.17 22.55 572,988 +0.38(+1.70%)
Nov 05, 2014 22.10 22.43 22.03 22.17 578,885 +0.25(+1.12%)
Nov 04, 2014 21.96 22.27 21.89 21.93 620,030 -0.04(-0.20%)
Nov 03, 2014 21.72 22.09 21.72 21.97 575,653 +0.24(+1.09%)
Oct 31, 2014 21.47 21.76 21.40 21.74 535,100 +0.47(+2.23%)
Oct 30, 2014 21.07 21.37 21.00 21.26 456,611 +0.11(+0.50%)
Oct 29, 2014 21.62 22.00 21.11 21.16 997,089 -0.47(-2.19%)
Oct 28, 2014 21.09 21.67 20.96 21.63 764,389 +0.57(+2.71%)
Oct 27, 2014 20.72 21.09 20.43 21.06 970,902 +0.63(+3.09%)
Oct 24, 2014 22.03 22.10 20.41 20.43 1,221,356 -1.26(-5.79%)
Oct 23, 2014 21.57 21.73 21.43 21.68 716,730 +0.22(+1.02%)
Oct 22, 2014 21.52 21.70 21.38 21.46 581,602 -0.03(-0.12%)
Oct 21, 2014 21.26 21.84 21.14 21.49 751,358 +0.18(+0.87%)
Oct 20, 2014 21.11 21.23 21.11 21.31 687,899 +0.15(+0.71%)
Oct 17, 2014 21.61 21.63 21.01 21.16 555,093 -0.26(-1.23%)
Oct 16, 2014 21.07 21.56 21.03 21.42 631,497 +0.07(+0.33%)
Oct 15, 2014 20.95 21.64 20.79 21.35 627,021 +0.15(+0.70%)
Oct 14, 2014 21.20 21.58 21.16 21.20 646,873 +0.12(+0.58%)
Oct 13, 2014 21.16 21.21 20.80 21.08 1,281,950 -0.17(-0.79%)
Oct 10, 2014 20.97 21.47 20.92 21.24 1,107,504 +0.32(+1.51%)
Oct 09, 2014 21.03 21.14 20.50 20.93 678,000 -0.19(-0.91%)
Oct 08, 2014 20.89 21.18 20.69 21.12 629,029 +0.25(+1.22%)
Oct 07, 2014 20.98 21.16 20.83 20.87 443,569 -0.24(-1.12%)
Oct 06, 2014 21.30 21.38 21.06 21.10 406,886 -0.04(-0.21%)
Oct 03, 2014 21.16 21.37 21.04 21.15 1,155,402 +0.11(+0.50%)
Oct 02, 2014 20.67 21.13 20.67 21.04 763,512 +0.39(+1.87%)
Oct 01, 2014 21.29 21.35 20.58 20.66 936,585 -0.69(-3.25%)
Sep 30, 2014 21.52 21.57 21.29 21.35 564,695 -0.18(-0.86%)
Sep 29, 2014 21.52 21.69 21.37 21.53 635,228 -0.28(-1.29%)
Sep 26, 2014 21.89 22.09 21.59 21.81 392,887 -0.02(-0.08%)
Sep 25, 2014 21.91 22.02 21.71 21.83 503,961 -0.09(-0.40%)
Sep 24, 2014 21.86 21.96 21.71 21.92 507,592 +0.16(+0.73%)
Sep 23, 2014 21.95 22.02 21.75 21.76 549,709 -0.24(-1.08%)
Sep 22, 2014 21.95 22.29 21.88 22.00 674,009 +0.10(+0.44%)
Sep 19, 2014 22.28 22.39 21.74 21.90 2,905,998 -0.38(-1.69%)
Sep 18, 2014 22.56 22.69 22.06 22.28 782,487 -0.25(-1.09%)
Sep 17, 2014 22.30 22.66 22.30 22.53 738,097 +0.18(+0.83%)
Sep 16, 2014 22.24 22.53 22.18 22.34 1,029,385 +0.03(+0.12%)
Sep 15, 2014 22.49 22.67 22.31 22.31 555,810 -0.16(-0.70%)
Sep 12, 2014 22.43 22.53 22.22 22.47 670,831 +0.06(+0.27%)
Sep 11, 2014 22.50 22.60 22.32 22.41 577,544 -0.17(-0.74%)
Sep 10, 2014 22.45 22.67 22.28 22.58 500,883 +0.11(+0.51%)
Sep 09, 2014 22.66 22.74 22.33 22.46 385,490 -0.27(-1.20%)
Sep 08, 2014 22.65 22.77 22.55 22.74 508,936 +0.08(+0.35%)
Sep 05, 2014 22.60 22.73 22.52 22.66 404,810 -0.01(-0.04%)
Sep 04, 2014 22.70 22.85 22.55 22.67 815,428 +0.05(+0.23%)
Sep 03, 2014 22.46 22.69 22.42 22.61 1,496,911 +0.29(+1.30%)
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.