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 (%)
Feb 27, 2015 26.18 26.35 26.00 26.32 733,932 +0.12(+0.47%)
Feb 26, 2015 26.28 26.32 26.00 26.19 653,951 -0.03(-0.10%)
Feb 25, 2015 26.28 26.45 26.00 26.22 492,863 -0.12(-0.47%)
Feb 24, 2015 26.84 26.91 26.29 26.34 353,466 -0.44(-1.65%)
Feb 23, 2015 27.23 27.42 26.66 26.78 338,595 -0.34(-1.27%)
Feb 20, 2015 27.24 27.34 26.86 27.13 350,612 -0.06(-0.23%)
Feb 19, 2015 27.23 27.37 27.03 27.19 371,985 -0.04(-0.13%)
Feb 18, 2015 27.19 27.64 27.10 27.23 469,058 -0.05(-0.19%)
Feb 17, 2015 27.68 27.68 27.05 27.28 592,531 -0.40(-1.44%)
Feb 13, 2015 27.79 27.68 27.68 27.68 467,597 -0.08(-0.29%)
Feb 12, 2015 27.35 27.84 27.27 27.76 647,670 +0.41(+1.48%)
Feb 11, 2015 27.45 27.63 27.26 27.35 446,367 -0.12(-0.45%)
Feb 10, 2015 28.03 28.06 27.29 27.47 646,015 -0.54(-1.92%)
Feb 09, 2015 28.74 28.82 27.96 28.01 583,389 -0.41(-1.46%)
Feb 06, 2015 27.37 29.76 27.11 28.43 1,830,472 +0.87(+3.14%)
Feb 05, 2015 27.84 27.99 27.48 27.56 1,020,733 -0.25(-0.89%)
Feb 04, 2015 27.68 28.10 27.59 27.81 866,346 +0.13(+0.48%)
Feb 03, 2015 27.61 27.69 26.58 27.68 1,139,331 -0.51(-1.82%)
Feb 02, 2015 27.96 28.27 26.97 28.19 835,993 +0.24(+0.85%)
Jan 30, 2015 28.43 28.60 27.83 27.95 632,324 -0.64(-2.25%)
Jan 29, 2015 28.77 28.84 28.43 28.59 841,640 +0.08(+0.28%)
Jan 28, 2015 28.82 29.04 28.42 28.51 626,828 -0.19(-0.65%)
Jan 27, 2015 28.44 28.96 28.30 28.70 641,190 -0.26(-0.88%)
Jan 26, 2015 28.50 29.03 28.45 28.96 639,955 +0.37(+1.30%)
Jan 23, 2015 28.26 28.72 28.16 28.59 817,995 +0.19(+0.65%)
Jan 22, 2015 27.52 28.45 27.40 28.40 1,106,728 +1.06(+3.87%)
Jan 21, 2015 26.17 27.38 26.03 27.34 808,152 +1.17(+4.49%)
Jan 20, 2015 26.13 26.26 25.50 26.17 727,225 +0.04(+0.14%)
Jan 16, 2015 25.77 26.18 25.37 26.13 526,639 +0.36(+1.40%)
Jan 15, 2015 26.43 26.61 25.71 25.77 728,308 -0.71(-2.67%)
Jan 14, 2015 26.48 26.67 25.88 26.48 676,990 -0.25(-0.93%)
Jan 13, 2015 27.19 27.96 26.34 26.72 819,347 -0.27(-1.01%)
Jan 12, 2015 26.79 27.07 26.51 27.00 495,278 +0.19(+0.69%)
Jan 09, 2015 27.03 27.13 26.55 26.81 1,211,418 -0.33(-1.20%)
Jan 08, 2015 27.10 27.23 26.86 27.14 1,523,843 +0.43(+1.62%)
Jan 07, 2015 26.12 26.79 25.95 26.70 1,039,077 +0.79(+3.03%)
Jan 06, 2015 26.95 26.96 25.68 25.92 1,384,811 -1.01(-3.74%)
Jan 05, 2015 26.79 27.09 26.69 26.93 570,834 -0.11(-0.39%)
Jan 02, 2015 27.20 27.24 26.52 27.03 1,018,509 +0.04(+0.16%)
Dec 31, 2014 27.16 26.99 26.99 26.99 490,479 -0.13(-0.49%)
Dec 30, 2014 27.33 27.66 27.04 27.12 426,869 -0.25(-0.90%)
Dec 29, 2014 26.81 27.57 26.81 27.37 724,392 +0.52(+1.94%)
Dec 26, 2014 26.94 26.99 26.71 26.85 234,994 +0.09(+0.33%)
Dec 24, 2014 26.60 26.76 26.76 26.76 278,429 +0.21(+0.80%)
Dec 23, 2014 25.95 26.60 25.88 26.55 706,385 +0.76(+2.94%)
Dec 22, 2014 25.33 25.87 25.11 25.79 494,377 +0.54(+2.13%)
Dec 19, 2014 25.29 25.51 24.97 25.25 914,939 -0.01(-0.03%)
Dec 18, 2014 25.15 25.39 24.80 25.26 456,506 +0.38(+1.53%)
Dec 17, 2014 24.65 24.98 24.50 24.88 933,800 +0.86(+3.56%)
Dec 16, 2014 24.48 24.62 23.99 24.02 452,893 -0.50(-2.05%)
Dec 15, 2014 24.29 24.67 24.24 24.52 709,657 +0.26(+1.09%)
Dec 12, 2014 23.88 24.52 23.65 24.26 452,045 +0.28(+1.18%)
Dec 11, 2014 23.90 24.31 23.82 23.98 338,568 +0.27(+1.15%)
Dec 10, 2014 24.20 24.26 23.53 23.70 440,696 -0.49(-2.04%)
Dec 09, 2014 24.23 24.48 23.86 24.20 738,471 -0.46(-1.86%)
Dec 08, 2014 24.52 25.02 24.34 24.66 515,815 +0.11(+0.47%)
Dec 05, 2014 24.59 24.72 24.11 24.54 983,877 -0.06(-0.25%)
Dec 04, 2014 25.15 25.17 24.47 24.60 621,331 -0.57(-2.24%)
Dec 03, 2014 24.65 25.23 24.65 25.17 639,013 +0.47(+1.89%)
Dec 02, 2014 25.08 25.16 24.50 24.70 576,112 -0.33(-1.31%)
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.