Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.93 27.09 26.88 26.94 1,562,258 -0.04(-0.16%)
Feb 27, 2014 27.01 27.14 26.90 26.98 671,945 +0.01(+0.03%)
Feb 26, 2014 26.94 27.15 26.80 26.97 2,231,188 +0.10(+0.36%)
Feb 25, 2014 26.82 27.07 26.71 26.87 1,418,353 +0.09(+0.33%)
Feb 24, 2014 26.56 26.81 26.54 26.79 1,050,400 +0.25(+0.96%)
Feb 21, 2014 25.99 26.55 25.86 26.53 636,812 +0.52(+1.99%)
Feb 20, 2014 25.90 26.08 25.70 26.02 648,027 +0.17(+0.64%)
Feb 19, 2014 26.02 26.16 25.84 25.85 761,240 -0.23(-0.87%)
Feb 18, 2014 26.24 26.29 25.95 26.08 928,686 -0.10(-0.37%)
Feb 14, 2014 26.09 26.17 26.17 26.17 875,375 +0.04(+0.13%)
Feb 13, 2014 26.38 26.44 26.08 26.14 1,454,480 -0.31(-1.16%)
Feb 12, 2014 26.47 26.67 26.31 26.45 2,202,879 +0.05(+0.20%)
Feb 11, 2014 25.62 26.59 25.46 26.39 3,141,384 +0.78(+3.04%)
Feb 10, 2014 24.75 25.63 24.58 25.61 3,909,661 +0.81(+3.25%)
Feb 07, 2014 27.98 28.27 24.40 24.81 15,355,876 +1.11(+4.70%)
Feb 06, 2014 23.62 23.91 23.58 23.69 1,939,304 +0.07(+0.30%)
Feb 05, 2014 23.52 23.64 23.43 23.62 1,898,950 +0.05(+0.22%)
Feb 04, 2014 23.42 23.62 23.28 23.57 2,630,999 +0.19(+0.82%)
Feb 03, 2014 23.50 23.55 23.27 23.38 3,941,166 -0.18(-0.74%)
Jan 31, 2014 23.26 23.62 23.08 23.55 1,968,061 +0.13(+0.56%)
Jan 30, 2014 23.51 23.62 23.24 23.42 2,222,441 -0.07(-0.30%)
Jan 29, 2014 23.45 23.64 23.39 23.49 1,527,558 -0.04(-0.19%)
Jan 28, 2014 23.48 24.18 22.99 23.54 3,578,133 -0.30(-1.25%)
Jan 27, 2014 23.77 24.13 23.69 23.84 1,301,922 +0.05(+0.22%)
Jan 24, 2014 23.87 23.95 23.64 23.78 1,501,188 -0.17(-0.69%)
Jan 23, 2014 23.87 24.13 23.77 23.95 1,375,841 +0.01(+0.04%)
Jan 22, 2014 23.72 23.95 23.65 23.94 884,319 +0.27(+1.15%)
Jan 21, 2014 23.62 23.69 23.43 23.67 1,403,473 +0.15(+0.63%)
Jan 17, 2014 23.26 23.52 23.52 23.52 1,844,589 +0.22(+0.94%)
Jan 16, 2014 23.24 23.34 22.93 23.30 1,717,281 -0.08(-0.34%)
Jan 15, 2014 23.44 23.55 23.17 23.38 1,347,717 -0.06(-0.26%)
Jan 14, 2014 23.52 23.69 23.14 23.44 1,690,513 -0.21(-0.89%)
Jan 13, 2014 23.66 23.97 23.43 23.65 3,277,941 -1.73(-6.80%)
Jan 10, 2014 25.34 25.47 24.86 25.38 1,114,805 +0.11(+0.42%)
Jan 09, 2014 25.80 25.91 25.25 25.27 1,036,861 -0.53(-2.07%)
Jan 08, 2014 25.46 25.95 25.31 25.81 1,066,475 +0.35(+1.38%)
Jan 07, 2014 25.76 25.88 25.36 25.46 984,069 -0.32(-1.22%)
Jan 06, 2014 25.88 26.02 25.56 25.77 947,631 -0.11(-0.44%)
Jan 03, 2014 25.81 26.09 25.77 25.88 531,845 +0.09(+0.34%)
Jan 02, 2014 25.78 26.19 25.46 25.80 987,606 +0.04(+0.17%)
Dec 31, 2013 25.70 25.75 25.75 25.75 523,992 +0.05(+0.20%)
Dec 30, 2013 25.76 25.90 25.64 25.70 486,338 -0.04(-0.14%)
Dec 27, 2013 25.89 26.00 25.62 25.74 743,933 -0.04(-0.14%)
Dec 26, 2013 25.90 26.11 25.76 25.77 455,043 -0.05(-0.20%)
Dec 24, 2013 25.75 26.07 25.75 25.82 185,030 +0.12(+0.48%)
Dec 23, 2013 25.42 25.76 25.37 25.70 378,961 +0.36(+1.42%)
Dec 20, 2013 25.13 25.40 25.06 25.34 1,320,734 +0.36(+1.44%)
Dec 19, 2013 25.10 25.24 24.87 24.98 614,290 -0.24(-0.94%)
Dec 18, 2013 25.31 25.38 24.68 25.22 1,233,243 -0.14(-0.55%)
Dec 17, 2013 25.16 25.38 24.96 25.36 898,961 +0.18(+0.73%)
Dec 16, 2013 25.14 25.47 25.11 25.18 788,112 +0.05(+0.21%)
Dec 13, 2013 25.00 25.23 24.93 25.12 546,836 +0.09(+0.35%)
Dec 12, 2013 25.01 25.06 24.82 25.04 546,600 +0.03(+0.10%)
Dec 11, 2013 25.23 25.36 24.93 25.01 699,512 -0.26(-1.04%)
Dec 10, 2013 25.31 25.50 25.22 25.27 781,719 -0.11(-0.41%)
Dec 09, 2013 25.38 25.55 25.34 25.38 772,099 +0.04(+0.17%)
Dec 06, 2013 25.56 25.74 25.29 25.33 945,781 +0.00(+0.00%)
Dec 05, 2013 25.04 25.44 25.04 25.33 660,150 +0.18(+0.70%)
Dec 04, 2013 25.31 25.37 24.95 25.16 898,531 +0.15(+0.60%)
Dec 03, 2013 24.66 25.02 24.54 25.01 664,660 +0.26(+1.06%)
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.