Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.09 26.26 25.91 26.23 736,489 +0.12(+0.47%)
Feb 26, 2015 26.19 26.23 25.91 26.10 656,229 -0.03(-0.10%)
Feb 25, 2015 26.19 26.36 25.91 26.13 494,580 -0.12(-0.47%)
Feb 24, 2015 26.74 26.81 26.20 26.25 354,698 -0.44(-1.65%)
Feb 23, 2015 27.14 27.32 26.57 26.69 339,775 -0.34(-1.27%)
Feb 20, 2015 27.15 27.25 26.76 27.03 351,833 -0.06(-0.23%)
Feb 19, 2015 27.14 27.27 26.94 27.10 373,281 -0.04(-0.13%)
Feb 18, 2015 27.10 27.54 27.01 27.13 470,693 -0.05(-0.19%)
Feb 17, 2015 27.59 27.59 26.96 27.18 594,596 -0.40(-1.44%)
Feb 13, 2015 27.69 27.58 27.58 27.58 469,226 -0.08(-0.29%)
Feb 12, 2015 27.25 27.74 27.18 27.66 649,926 +0.40(+1.48%)
Feb 11, 2015 27.35 27.54 27.17 27.25 447,922 -0.12(-0.45%)
Feb 10, 2015 27.93 27.96 27.19 27.38 648,266 -0.54(-1.92%)
Feb 09, 2015 28.64 28.72 27.86 27.91 585,421 -0.41(-1.46%)
Feb 06, 2015 27.27 29.66 27.02 28.33 1,836,850 +0.86(+3.14%)
Feb 05, 2015 27.75 27.89 27.39 27.47 1,024,289 -0.25(-0.89%)
Feb 04, 2015 27.58 28.00 27.49 27.71 869,365 +0.13(+0.48%)
Feb 03, 2015 27.52 27.60 26.49 27.58 1,143,301 -0.51(-1.82%)
Feb 02, 2015 27.86 28.17 26.88 28.09 838,906 +0.24(+0.85%)
Jan 30, 2015 28.33 28.50 27.73 27.85 634,528 -0.64(-2.25%)
Jan 29, 2015 28.67 28.74 28.33 28.49 844,573 +0.08(+0.28%)
Jan 28, 2015 28.72 28.94 28.32 28.42 629,012 -0.18(-0.65%)
Jan 27, 2015 28.35 28.86 28.20 28.60 643,425 -0.26(-0.88%)
Jan 26, 2015 28.40 28.93 28.35 28.86 642,184 +0.37(+1.30%)
Jan 23, 2015 28.16 28.62 28.06 28.49 820,845 +0.18(+0.65%)
Jan 22, 2015 27.42 28.35 27.31 28.30 1,110,584 +1.06(+3.87%)
Jan 21, 2015 26.08 27.28 25.94 27.25 810,967 +1.17(+4.49%)
Jan 20, 2015 26.04 26.17 25.42 26.08 729,759 +0.04(+0.13%)
Jan 16, 2015 25.68 26.08 25.28 26.04 528,474 +0.36(+1.40%)
Jan 15, 2015 26.34 26.52 25.62 25.68 730,845 -0.70(-2.67%)
Jan 14, 2015 26.38 26.58 25.79 26.38 679,349 -0.25(-0.92%)
Jan 13, 2015 27.10 27.86 26.25 26.63 822,201 -0.27(-1.01%)
Jan 12, 2015 26.70 26.97 26.42 26.90 497,004 +0.18(+0.69%)
Jan 09, 2015 26.94 27.03 26.46 26.72 1,215,639 -0.33(-1.20%)
Jan 08, 2015 27.01 27.13 26.76 27.04 1,529,153 +0.43(+1.62%)
Jan 07, 2015 26.03 26.70 25.86 26.61 1,042,697 +0.78(+3.03%)
Jan 06, 2015 26.86 26.87 25.59 25.83 1,389,636 -1.00(-3.74%)
Jan 05, 2015 26.70 27.00 26.59 26.83 572,823 -0.11(-0.39%)
Jan 02, 2015 27.10 27.15 26.43 26.94 1,022,058 +0.04(+0.16%)
Dec 31, 2014 27.07 26.89 26.89 26.89 492,188 -0.13(-0.49%)
Dec 30, 2014 27.24 27.56 26.95 27.03 428,357 -0.25(-0.90%)
Dec 29, 2014 26.72 27.47 26.72 27.27 726,916 +0.52(+1.94%)
Dec 26, 2014 26.85 26.89 26.62 26.75 235,813 +0.09(+0.33%)
Dec 24, 2014 26.51 26.67 26.67 26.67 279,399 +0.21(+0.80%)
Dec 23, 2014 25.86 26.51 25.79 26.45 708,846 +0.76(+2.94%)
Dec 22, 2014 25.24 25.78 25.02 25.70 496,100 +0.54(+2.13%)
Dec 19, 2014 25.20 25.42 24.89 25.16 918,127 -0.01(-0.03%)
Dec 18, 2014 25.06 25.30 24.71 25.17 458,097 +0.38(+1.53%)
Dec 17, 2014 24.56 24.90 24.42 24.79 937,054 +0.85(+3.56%)
Dec 16, 2014 24.40 24.54 23.91 23.94 454,471 -0.50(-2.05%)
Dec 15, 2014 24.21 24.58 24.16 24.44 712,130 +0.26(+1.09%)
Dec 12, 2014 23.80 24.43 23.57 24.18 453,620 +0.28(+1.18%)
Dec 11, 2014 23.81 24.23 23.74 23.89 339,748 +0.27(+1.15%)
Dec 10, 2014 24.11 24.18 23.45 23.62 442,231 -0.49(-2.04%)
Dec 09, 2014 24.15 24.40 23.78 24.11 741,044 -0.46(-1.86%)
Dec 08, 2014 24.43 24.94 24.25 24.57 517,612 +0.11(+0.47%)
Dec 05, 2014 24.50 24.63 24.03 24.46 987,305 -0.06(-0.25%)
Dec 04, 2014 25.06 25.08 24.39 24.52 623,496 -0.56(-2.24%)
Dec 03, 2014 24.56 25.14 24.56 25.08 641,240 +0.47(+1.89%)
Dec 02, 2014 24.99 25.07 24.41 24.62 578,119 -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.