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 (%)
Nov 28, 2014 25.01 25.28 24.91 25.05 574,263 +0.11(+0.46%)
Nov 26, 2014 25.56 24.94 24.94 24.94 779,895 -0.62(-2.42%)
Nov 25, 2014 25.19 25.69 25.19 25.56 868,697 +0.42(+1.65%)
Nov 24, 2014 24.86 25.23 24.83 25.14 564,398 +0.29(+1.17%)
Nov 21, 2014 25.47 25.47 24.83 24.85 806,464 -0.43(-1.71%)
Nov 20, 2014 24.67 25.31 24.47 25.28 992,861 +0.64(+2.62%)
Nov 19, 2014 24.21 24.67 24.17 24.64 671,319 +0.41(+1.68%)
Nov 18, 2014 24.14 24.33 23.84 24.23 722,573 +0.06(+0.26%)
Nov 17, 2014 24.12 24.61 23.90 24.17 774,389 +0.07(+0.29%)
Nov 14, 2014 24.25 24.44 24.01 24.10 467,840 -0.19(-0.76%)
Nov 13, 2014 24.45 24.72 24.02 24.29 1,036,906 -0.08(-0.33%)
Nov 12, 2014 23.87 24.44 23.84 24.37 984,775 +0.45(+1.88%)
Nov 11, 2014 22.94 23.96 22.94 23.92 962,809 +0.91(+3.95%)
Nov 10, 2014 22.70 23.09 22.69 23.01 602,146 +0.32(+1.40%)
Nov 07, 2014 22.65 22.74 22.33 22.69 708,972 +0.01(+0.04%)
Nov 06, 2014 22.44 22.73 22.29 22.68 569,765 +0.38(+1.70%)
Nov 05, 2014 22.23 22.56 22.15 22.30 575,628 +0.25(+1.12%)
Nov 04, 2014 22.09 22.40 22.02 22.05 616,542 -0.04(-0.20%)
Nov 03, 2014 21.84 22.21 21.84 22.10 572,415 +0.24(+1.09%)
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%)
Oct 01, 2014 21.41 21.47 20.69 20.77 931,316 -0.70(-3.25%)
Sep 30, 2014 21.65 21.69 21.41 21.47 561,519 -0.19(-0.86%)
Sep 29, 2014 21.64 21.81 21.49 21.66 631,655 -0.28(-1.29%)
Sep 26, 2014 22.02 22.21 21.71 21.94 390,677 -0.02(-0.08%)
Sep 25, 2014 22.03 22.14 21.83 21.96 501,126 -0.09(-0.40%)
Sep 24, 2014 21.98 22.09 21.84 22.04 504,736 +0.16(+0.73%)
Sep 23, 2014 22.08 22.14 21.88 21.88 546,616 -0.24(-1.08%)
Sep 22, 2014 22.07 22.41 22.00 22.12 670,217 +0.10(+0.44%)
Sep 19, 2014 22.41 22.52 21.87 22.03 2,889,651 -0.38(-1.69%)
Sep 18, 2014 22.69 22.82 22.18 22.41 778,085 -0.25(-1.09%)
Sep 17, 2014 22.42 22.79 22.42 22.65 733,945 +0.19(+0.83%)
Sep 16, 2014 22.36 22.66 22.31 22.47 1,023,594 +0.03(+0.12%)
Sep 15, 2014 22.62 22.80 22.43 22.44 552,683 -0.16(-0.70%)
Sep 12, 2014 22.56 22.66 22.34 22.60 667,058 +0.06(+0.27%)
Sep 11, 2014 22.63 22.72 22.45 22.54 574,295 -0.17(-0.74%)
Sep 10, 2014 22.57 22.79 22.41 22.71 498,066 +0.11(+0.51%)
Sep 09, 2014 22.79 22.87 22.46 22.59 383,322 -0.27(-1.20%)
Sep 08, 2014 22.78 22.90 22.68 22.86 506,073 +0.08(+0.35%)
Sep 05, 2014 22.72 22.86 22.65 22.79 402,533 -0.01(-0.04%)
Sep 04, 2014 22.83 22.98 22.68 22.79 810,841 +0.05(+0.23%)
Sep 03, 2014 22.58 22.82 22.55 22.74 1,488,490 +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.