Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.15 26.32 25.97 26.28 734,937 +0.12(+0.47%)
Feb 26, 2015 26.25 26.28 25.96 26.16 654,846 -0.03(-0.10%)
Feb 25, 2015 26.25 26.41 25.96 26.18 493,538 -0.12(-0.47%)
Feb 24, 2015 26.80 26.87 26.25 26.31 353,950 -0.44(-1.65%)
Feb 23, 2015 27.20 27.38 26.62 26.75 339,059 -0.34(-1.27%)
Feb 20, 2015 27.21 27.30 26.82 27.09 351,092 -0.06(-0.23%)
Feb 19, 2015 27.20 27.33 26.99 27.15 372,495 -0.04(-0.13%)
Feb 18, 2015 27.15 27.60 27.07 27.19 469,701 -0.05(-0.19%)
Feb 17, 2015 27.65 27.65 27.01 27.24 593,343 -0.40(-1.44%)
Feb 13, 2015 27.75 27.64 27.64 27.64 468,237 -0.08(-0.29%)
Feb 12, 2015 27.31 27.80 27.23 27.72 648,557 +0.41(+1.48%)
Feb 11, 2015 27.41 27.59 27.22 27.31 446,978 -0.12(-0.45%)
Feb 10, 2015 27.99 28.02 27.25 27.44 646,900 -0.54(-1.92%)
Feb 09, 2015 28.70 28.78 27.92 27.97 584,188 -0.41(-1.46%)
Feb 06, 2015 27.33 29.72 27.07 28.39 1,832,979 +0.86(+3.14%)
Feb 05, 2015 27.81 27.95 27.44 27.52 1,022,131 -0.25(-0.89%)
Feb 04, 2015 27.64 28.06 27.55 27.77 867,533 +0.13(+0.48%)
Feb 03, 2015 27.58 27.66 26.55 27.64 1,140,892 -0.51(-1.82%)
Feb 02, 2015 27.92 28.23 26.93 28.15 837,138 +0.24(+0.85%)
Jan 30, 2015 28.39 28.56 27.79 27.91 633,190 -0.64(-2.25%)
Jan 29, 2015 28.73 28.80 28.39 28.56 842,793 +0.08(+0.28%)
Jan 28, 2015 28.78 29.00 28.38 28.48 627,687 -0.19(-0.65%)
Jan 27, 2015 28.41 28.92 28.26 28.66 642,069 -0.26(-0.88%)
Jan 26, 2015 28.46 28.99 28.41 28.92 640,831 +0.37(+1.30%)
Jan 23, 2015 28.22 28.68 28.12 28.55 819,115 +0.19(+0.65%)
Jan 22, 2015 27.48 28.41 27.36 28.36 1,108,243 +1.06(+3.88%)
Jan 21, 2015 26.13 27.34 26.00 27.30 809,258 +1.17(+4.49%)
Jan 20, 2015 26.10 26.23 25.47 26.13 728,221 +0.04(+0.14%)
Jan 16, 2015 25.73 26.14 25.34 26.10 527,360 +0.36(+1.40%)
Jan 15, 2015 26.40 26.57 25.67 25.73 729,305 -0.71(-2.67%)
Jan 14, 2015 26.44 26.63 25.84 26.44 677,917 -0.25(-0.92%)
Jan 13, 2015 27.15 27.92 26.31 26.69 820,469 -0.27(-1.01%)
Jan 12, 2015 26.76 27.03 26.47 26.96 495,956 +0.19(+0.69%)
Jan 09, 2015 26.99 27.09 26.52 26.77 1,213,077 -0.33(-1.20%)
Jan 08, 2015 27.07 27.19 26.82 27.10 1,525,930 +0.43(+1.62%)
Jan 07, 2015 26.09 26.76 25.92 26.67 1,040,500 +0.78(+3.03%)
Jan 06, 2015 26.92 26.92 25.65 25.88 1,386,708 -1.00(-3.74%)
Jan 05, 2015 26.76 27.06 26.65 26.89 571,616 -0.11(-0.39%)
Jan 02, 2015 27.16 27.21 26.48 26.99 1,019,904 +0.04(+0.16%)
Dec 31, 2014 27.13 26.95 26.95 26.95 491,150 -0.13(-0.49%)
Dec 30, 2014 27.29 27.62 27.00 27.08 427,454 -0.25(-0.90%)
Dec 29, 2014 26.77 27.53 26.77 27.33 725,384 +0.52(+1.94%)
Dec 26, 2014 26.91 26.95 26.68 26.81 235,316 +0.09(+0.33%)
Dec 24, 2014 26.56 26.72 26.72 26.72 278,810 +0.21(+0.80%)
Dec 23, 2014 25.91 26.56 25.85 26.51 707,352 +0.76(+2.94%)
Dec 22, 2014 25.29 25.83 25.07 25.75 495,055 +0.54(+2.13%)
Dec 19, 2014 25.26 25.48 24.94 25.21 916,192 -0.01(-0.04%)
Dec 18, 2014 25.12 25.35 24.76 25.22 457,132 +0.38(+1.53%)
Dec 17, 2014 24.61 24.95 24.47 24.84 935,079 +0.86(+3.57%)
Dec 16, 2014 24.45 24.59 23.96 23.99 453,513 -0.50(-2.05%)
Dec 15, 2014 24.26 24.63 24.21 24.49 710,629 +0.26(+1.09%)
Dec 12, 2014 23.85 24.48 23.62 24.23 452,664 +0.28(+1.18%)
Dec 11, 2014 23.86 24.28 23.79 23.94 339,032 +0.27(+1.15%)
Dec 10, 2014 24.16 24.23 23.50 23.67 441,299 -0.49(-2.04%)
Dec 09, 2014 24.20 24.45 23.83 24.16 739,482 -0.46(-1.86%)
Dec 08, 2014 24.48 24.99 24.31 24.62 516,521 +0.11(+0.47%)
Dec 05, 2014 24.55 24.68 24.08 24.51 985,224 -0.06(-0.25%)
Dec 04, 2014 25.12 25.13 24.44 24.57 622,182 -0.56(-2.24%)
Dec 03, 2014 24.61 25.20 24.61 25.13 639,888 +0.47(+1.89%)
Dec 02, 2014 25.05 25.13 24.46 24.67 576,901 -0.33(-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.