Aarons Holdings Company (NY: AAN )

24.24 USD -6.80 (-21.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.66 29.85 29.45 29.81 647,923 +0.14(+0.47%)
Feb 26, 2015 29.77 29.81 29.45 29.67 577,315 -0.03(-0.10%)
Feb 25, 2015 29.77 29.96 29.45 29.70 435,105 -0.14(-0.47%)
Feb 24, 2015 30.40 30.48 29.78 29.84 312,044 -0.50(-1.65%)
Feb 23, 2015 30.85 31.06 30.20 30.34 298,916 -0.39(-1.27%)
Feb 20, 2015 30.86 30.97 30.42 30.73 309,524 -0.07(-0.23%)
Feb 19, 2015 30.85 31.00 30.62 30.80 328,393 -0.04(-0.13%)
Feb 18, 2015 30.80 31.31 30.70 30.84 414,090 -0.06(-0.19%)
Feb 17, 2015 31.36 31.36 30.64 30.90 523,093 -0.45(-1.44%)
Feb 13, 2015 31.48 31.35 31.35 31.35 412,800 -0.09(-0.29%)
Feb 12, 2015 30.98 31.53 30.89 31.44 571,770 +0.46(+1.48%)
Feb 11, 2015 31.09 31.30 30.88 30.98 394,058 -0.14(-0.45%)
Feb 10, 2015 31.75 31.78 30.91 31.12 570,309 -0.61(-1.92%)
Feb 09, 2015 32.56 32.65 31.67 31.73 515,022 -0.47(-1.46%)
Feb 06, 2015 31.00 33.71 30.71 32.20 1,615,960 +0.98(+3.14%)
Feb 05, 2015 31.54 31.70 31.13 31.22 901,114 -0.28(-0.89%)
Feb 04, 2015 31.35 31.83 31.25 31.50 764,820 +0.15(+0.48%)
Feb 03, 2015 31.28 31.37 30.11 31.35 1,005,814 -0.58(-1.82%)
Feb 02, 2015 31.67 32.03 30.55 31.93 738,024 +0.27(+0.85%)
Jan 30, 2015 32.20 32.40 31.52 31.66 558,223 -0.73(-2.25%)
Jan 29, 2015 32.59 32.67 32.20 32.39 743,009 +0.09(+0.28%)
Jan 28, 2015 32.65 32.90 32.19 32.30 553,371 -0.21(-0.65%)
Jan 27, 2015 32.22 32.80 32.06 32.51 566,050 -0.29(-0.88%)
Jan 26, 2015 32.28 32.88 32.23 32.80 564,959 +0.42(+1.30%)
Jan 23, 2015 32.01 32.53 31.90 32.38 722,135 +0.21(+0.65%)
Jan 22, 2015 31.17 32.23 31.04 32.17 977,031 +1.20(+3.87%)
Jan 21, 2015 29.64 31.01 29.49 30.97 713,445 +1.33(+4.49%)
Jan 20, 2015 29.60 29.75 28.89 29.64 642,002 +0.04(+0.14%)
Jan 16, 2015 29.19 29.65 28.74 29.60 464,923 +0.41(+1.40%)
Jan 15, 2015 29.94 30.14 29.12 29.19 642,958 -0.80(-2.67%)
Jan 14, 2015 29.99 30.21 29.31 29.99 597,654 -0.28(-0.93%)
Jan 13, 2015 30.80 31.67 29.84 30.27 723,328 -0.31(-1.01%)
Jan 12, 2015 30.35 30.66 30.03 30.58 437,237 +0.21(+0.69%)
Jan 09, 2015 30.62 30.73 30.08 30.37 1,069,453 -0.37(-1.20%)
Jan 08, 2015 30.70 30.84 30.42 30.74 1,345,265 +0.49(+1.62%)
Jan 07, 2015 29.59 30.35 29.40 30.25 917,308 +0.89(+3.03%)
Jan 06, 2015 30.53 30.54 29.09 29.36 1,222,526 -1.14(-3.74%)
Jan 05, 2015 30.35 30.69 30.23 30.50 503,939 -0.12(-0.39%)
Jan 02, 2015 30.81 30.86 30.04 30.62 899,151 +0.05(+0.16%)
Dec 31, 2014 30.77 30.57 30.57 30.57 433,000 -0.15(-0.49%)
Dec 30, 2014 30.96 31.33 30.63 30.72 376,845 -0.28(-0.90%)
Dec 29, 2014 30.37 31.23 30.37 31.00 639,501 +0.59(+1.94%)
Dec 26, 2014 30.52 30.57 30.26 30.41 207,456 +0.10(+0.33%)
Dec 24, 2014 30.13 30.31 30.31 30.31 245,800 +0.24(+0.80%)
Dec 23, 2014 29.39 30.13 29.32 30.07 623,604 +0.86(+2.94%)
Dec 22, 2014 28.69 29.30 28.44 29.21 436,442 +0.61(+2.13%)
Dec 19, 2014 28.65 28.90 28.29 28.60 807,718 -0.01(-0.03%)
Dec 18, 2014 28.49 28.76 28.09 28.61 403,009 +0.43(+1.53%)
Dec 17, 2014 27.92 28.30 27.75 28.18 824,369 +0.97(+3.56%)
Dec 16, 2014 27.73 27.89 27.18 27.21 399,819 -0.57(-2.05%)
Dec 15, 2014 27.52 27.94 27.46 27.78 626,493 +0.30(+1.09%)
Dec 12, 2014 27.05 27.77 26.79 27.48 399,070 +0.32(+1.18%)
Dec 11, 2014 27.07 27.54 26.98 27.16 298,892 +0.31(+1.15%)
Dec 10, 2014 27.41 27.48 26.66 26.85 389,051 -0.56(-2.04%)
Dec 09, 2014 27.45 27.73 27.03 27.41 651,930 -0.52(-1.86%)
Dec 08, 2014 27.77 28.34 27.57 27.93 455,367 +0.13(+0.47%)
Dec 05, 2014 27.85 28.00 27.31 27.80 868,577 -0.07(-0.25%)
Dec 04, 2014 28.49 28.51 27.72 27.87 548,518 -0.64(-2.24%)
Dec 03, 2014 27.92 28.58 27.92 28.51 564,128 +0.53(+1.89%)
Dec 02, 2014 28.41 28.50 27.75 27.98 508,598 -0.37(-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.