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 (%)
Feb 27, 2015 26.06 26.22 25.88 26.19 737,498 +0.12(+0.47%)
Feb 26, 2015 26.15 26.19 25.87 26.07 657,128 -0.03(-0.10%)
Feb 25, 2015 26.15 26.32 25.87 26.09 495,258 -0.12(-0.47%)
Feb 24, 2015 26.71 26.78 26.16 26.22 355,183 -0.44(-1.65%)
Feb 23, 2015 27.10 27.29 26.53 26.66 340,241 -0.34(-1.27%)
Feb 20, 2015 27.11 27.21 26.73 27.00 352,315 -0.06(-0.23%)
Feb 19, 2015 27.10 27.23 26.90 27.06 373,793 -0.04(-0.13%)
Feb 18, 2015 27.06 27.51 26.97 27.09 471,337 -0.05(-0.19%)
Feb 17, 2015 27.55 27.55 26.92 27.15 595,410 -0.40(-1.44%)
Feb 13, 2015 27.66 27.54 27.54 27.54 469,869 -0.08(-0.29%)
Feb 12, 2015 27.22 27.70 27.14 27.62 650,817 +0.40(+1.49%)
Feb 11, 2015 27.31 27.50 27.13 27.22 448,536 -0.12(-0.45%)
Feb 10, 2015 27.89 27.92 27.16 27.34 649,154 -0.54(-1.92%)
Feb 09, 2015 28.61 28.68 27.82 27.88 586,223 -0.41(-1.46%)
Feb 06, 2015 27.23 29.62 26.98 28.29 1,839,365 +0.86(+3.14%)
Feb 05, 2015 27.71 27.85 27.35 27.43 1,025,692 -0.25(-0.89%)
Feb 04, 2015 27.54 27.96 27.45 27.67 870,556 +0.13(+0.48%)
Feb 03, 2015 27.48 27.56 26.45 27.54 1,144,867 -0.51(-1.82%)
Feb 02, 2015 27.82 28.14 26.84 28.05 840,055 +0.24(+0.85%)
Jan 30, 2015 28.29 28.46 27.69 27.81 635,397 -0.64(-2.25%)
Jan 29, 2015 28.63 28.70 28.29 28.46 845,729 +0.08(+0.28%)
Jan 28, 2015 28.68 28.90 28.28 28.38 629,874 -0.18(-0.65%)
Jan 27, 2015 28.31 28.82 28.17 28.56 644,306 -0.25(-0.88%)
Jan 26, 2015 28.36 28.89 28.32 28.82 643,064 +0.37(+1.30%)
Jan 23, 2015 28.12 28.58 28.03 28.45 821,969 +0.18(+0.65%)
Jan 22, 2015 27.38 28.32 27.27 28.26 1,112,105 +1.05(+3.87%)
Jan 21, 2015 26.04 27.24 25.91 27.21 812,078 +1.17(+4.49%)
Jan 20, 2015 26.00 26.14 25.38 26.04 730,758 +0.04(+0.14%)
Jan 16, 2015 25.64 26.05 25.25 26.00 529,198 +0.36(+1.40%)
Jan 15, 2015 26.30 26.48 25.58 25.64 731,846 -0.70(-2.67%)
Jan 14, 2015 26.35 26.54 25.75 26.35 680,279 -0.25(-0.93%)
Jan 13, 2015 27.06 27.82 26.22 26.59 823,327 -0.27(-1.01%)
Jan 12, 2015 26.66 26.94 26.38 26.87 497,684 +0.18(+0.69%)
Jan 09, 2015 26.90 27.00 26.43 26.68 1,217,304 -0.33(-1.20%)
Jan 08, 2015 26.97 27.09 26.73 27.01 1,531,247 +0.43(+1.62%)
Jan 07, 2015 26.00 26.66 25.83 26.58 1,044,125 +0.78(+3.03%)
Jan 06, 2015 26.82 26.83 25.56 25.79 1,391,539 -1.00(-3.74%)
Jan 05, 2015 26.66 26.96 26.56 26.80 573,608 -0.11(-0.39%)
Jan 02, 2015 27.07 27.11 26.39 26.90 1,023,458 +0.04(+0.16%)
Dec 31, 2014 27.03 26.86 26.86 26.86 492,862 -0.13(-0.49%)
Dec 30, 2014 27.20 27.52 26.91 26.99 428,943 -0.25(-0.90%)
Dec 29, 2014 26.68 27.44 26.68 27.23 727,911 +0.52(+1.94%)
Dec 26, 2014 26.81 26.86 26.58 26.72 236,136 +0.09(+0.33%)
Dec 24, 2014 26.47 26.63 26.63 26.63 279,781 +0.21(+0.80%)
Dec 23, 2014 25.82 26.47 25.76 26.42 709,817 +0.76(+2.94%)
Dec 22, 2014 25.21 25.74 24.99 25.66 496,779 +0.54(+2.13%)
Dec 19, 2014 25.17 25.39 24.85 25.13 919,384 -0.01(-0.04%)
Dec 18, 2014 25.03 25.27 24.68 25.14 458,724 +0.38(+1.53%)
Dec 17, 2014 24.53 24.86 24.38 24.76 938,337 +0.85(+3.56%)
Dec 16, 2014 24.36 24.50 23.88 23.91 455,093 -0.50(-2.05%)
Dec 15, 2014 24.18 24.55 24.12 24.41 713,105 +0.26(+1.09%)
Dec 12, 2014 23.76 24.40 23.54 24.14 454,241 +0.28(+1.18%)
Dec 11, 2014 23.78 24.20 23.70 23.86 340,213 +0.27(+1.15%)
Dec 10, 2014 24.08 24.14 23.42 23.59 442,837 -0.49(-2.04%)
Dec 09, 2014 24.12 24.36 23.75 24.08 742,059 -0.46(-1.86%)
Dec 08, 2014 24.40 24.90 24.22 24.54 518,321 +0.11(+0.47%)
Dec 05, 2014 24.47 24.60 23.99 24.42 988,657 -0.06(-0.25%)
Dec 04, 2014 25.03 25.05 24.35 24.48 624,350 -0.56(-2.24%)
Dec 03, 2014 24.53 25.11 24.53 25.05 642,118 +0.47(+1.89%)
Dec 02, 2014 24.96 25.04 24.38 24.58 578,911 -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.