Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.99 29.17 28.94 29.00 1,451,132 -0.05(-0.16%)
Feb 27, 2014 29.08 29.22 28.96 29.05 624,148 +0.01(+0.03%)
Feb 26, 2014 29.00 29.23 28.86 29.04 2,072,480 +0.10(+0.36%)
Feb 25, 2014 28.88 29.14 28.75 28.93 1,317,463 +0.09(+0.33%)
Feb 24, 2014 28.59 28.87 28.57 28.84 975,683 +0.27(+0.96%)
Feb 21, 2014 27.98 28.58 27.84 28.56 591,515 +0.56(+1.99%)
Feb 20, 2014 27.89 28.07 27.67 28.01 601,932 +0.18(+0.64%)
Feb 19, 2014 28.01 28.16 27.82 27.83 707,092 -0.25(-0.87%)
Feb 18, 2014 28.24 28.30 27.94 28.07 862,627 -0.10(-0.37%)
Feb 14, 2014 28.08 28.18 28.18 28.18 813,108 +0.04(+0.13%)
Feb 13, 2014 28.40 28.46 28.07 28.14 1,351,020 -0.33(-1.16%)
Feb 12, 2014 28.50 28.72 28.32 28.47 2,046,184 +0.06(+0.20%)
Feb 11, 2014 27.58 28.63 27.41 28.41 2,917,932 +0.84(+3.04%)
Feb 10, 2014 26.64 27.59 26.46 27.57 3,631,560 +0.87(+3.25%)
Feb 07, 2014 30.12 30.43 26.27 26.71 14,263,587 +1.20(+4.70%)
Feb 06, 2014 25.43 25.75 25.39 25.51 1,801,358 +0.08(+0.30%)
Feb 05, 2014 25.32 25.45 25.23 25.43 1,763,874 +0.06(+0.22%)
Feb 04, 2014 25.22 25.42 25.07 25.38 2,443,851 +0.21(+0.82%)
Feb 03, 2014 25.30 25.35 25.05 25.17 3,660,825 -0.19(-0.74%)
Jan 31, 2014 25.04 25.43 24.85 25.36 1,828,069 +0.14(+0.56%)
Jan 30, 2014 25.31 25.42 25.02 25.22 2,064,355 -0.08(-0.30%)
Jan 29, 2014 25.25 25.45 25.18 25.29 1,418,900 -0.05(-0.19%)
Jan 28, 2014 25.28 26.03 24.75 25.34 3,323,615 -0.32(-1.25%)
Jan 27, 2014 25.59 25.98 25.51 25.66 1,209,314 +0.06(+0.22%)
Jan 24, 2014 25.70 25.78 25.45 25.60 1,394,406 -0.18(-0.70%)
Jan 23, 2014 25.70 25.98 25.59 25.78 1,277,975 +0.01(+0.04%)
Jan 22, 2014 25.54 25.78 25.46 25.77 821,416 +0.29(+1.15%)
Jan 21, 2014 25.43 25.51 25.23 25.48 1,303,642 +0.16(+0.63%)
Jan 17, 2014 25.04 25.32 25.32 25.32 1,713,380 +0.24(+0.94%)
Jan 16, 2014 25.02 25.13 24.69 25.09 1,595,128 -0.08(-0.34%)
Jan 15, 2014 25.24 25.36 24.94 25.17 1,251,851 -0.07(-0.26%)
Jan 14, 2014 25.32 25.51 24.92 25.24 1,570,264 -0.23(-0.89%)
Jan 13, 2014 25.47 25.80 25.23 25.46 3,044,775 -1.86(-6.80%)
Jan 10, 2014 27.28 27.42 26.76 27.32 1,035,507 +0.11(+0.42%)
Jan 09, 2014 27.77 27.90 27.18 27.21 963,108 -0.58(-2.07%)
Jan 08, 2014 27.41 27.94 27.24 27.78 990,615 +0.38(+1.38%)
Jan 07, 2014 27.73 27.87 27.30 27.41 914,071 -0.34(-1.22%)
Jan 06, 2014 27.87 28.01 27.52 27.74 880,224 -0.12(-0.44%)
Jan 03, 2014 27.78 28.08 27.74 27.87 494,014 +0.09(+0.34%)
Jan 02, 2014 27.75 28.20 27.41 27.77 917,356 +0.05(+0.17%)
Dec 31, 2013 27.67 27.73 27.73 27.73 486,719 +0.06(+0.20%)
Dec 30, 2013 27.73 27.88 27.60 27.67 451,744 -0.04(-0.14%)
Dec 27, 2013 27.88 27.99 27.58 27.71 691,015 -0.04(-0.14%)
Dec 26, 2013 27.89 28.11 27.73 27.74 422,675 -0.06(-0.20%)
Dec 24, 2013 27.73 28.07 27.73 27.80 171,869 +0.13(+0.48%)
Dec 23, 2013 27.37 27.73 27.31 27.67 352,005 +0.39(+1.42%)
Dec 20, 2013 27.06 27.35 26.98 27.28 1,226,788 +0.39(+1.44%)
Dec 19, 2013 27.02 27.17 26.77 26.90 570,594 -0.25(-0.94%)
Dec 18, 2013 27.24 27.32 26.57 27.15 1,145,520 -0.15(-0.55%)
Dec 17, 2013 27.08 27.32 26.87 27.30 835,017 +0.20(+0.73%)
Dec 16, 2013 27.07 27.42 27.03 27.10 732,053 +0.06(+0.21%)
Dec 13, 2013 26.91 27.16 26.84 27.05 507,939 +0.09(+0.35%)
Dec 12, 2013 26.92 26.98 26.73 26.95 507,719 +0.03(+0.11%)
Dec 11, 2013 27.16 27.30 26.84 26.92 649,754 -0.28(-1.04%)
Dec 10, 2013 27.24 27.45 27.15 27.21 726,114 -0.11(-0.41%)
Dec 09, 2013 27.32 27.51 27.28 27.32 717,178 +0.05(+0.17%)
Dec 06, 2013 27.52 27.72 27.23 27.27 878,506 +0.00(+0.00%)
Dec 05, 2013 26.96 27.39 26.96 27.27 613,192 +0.19(+0.70%)
Dec 04, 2013 27.24 27.31 26.86 27.08 834,617 +0.16(+0.60%)
Dec 03, 2013 26.55 26.93 26.42 26.92 617,382 +0.28(+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.