Aarons Holdings Company (NY: AAN )

12.28 +0.06 (+0.49%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.51 27.91 27.37 27.81 873,223 +0.34(+1.24%)
Apr 29, 2014 27.71 27.74 27.33 27.47 2,773,930 -0.15(-0.55%)
Apr 28, 2014 27.11 27.90 27.01 27.62 1,695,094 +0.57(+2.09%)
Apr 25, 2014 28.01 28.80 26.96 27.06 2,028,176 -1.15(-4.08%)
Apr 24, 2014 27.90 28.29 27.60 28.21 1,664,539 +0.29(+1.05%)
Apr 23, 2014 28.51 28.56 27.90 27.91 1,155,280 -0.52(-1.83%)
Apr 22, 2014 28.35 28.58 28.30 28.43 1,155,586 +0.24(+0.84%)
Apr 21, 2014 28.23 29.19 27.94 28.20 1,655,185 +0.44(+1.60%)
Apr 17, 2014 28.17 27.75 27.75 27.75 1,558,454 -0.41(-1.44%)
Apr 16, 2014 27.84 28.26 27.64 28.16 1,074,567 +0.56(+2.02%)
Apr 15, 2014 27.08 28.18 26.38 27.60 4,110,733 -1.15(-4.00%)
Apr 14, 2014 28.72 28.82 28.56 28.75 432,605 +0.23(+0.79%)
Apr 11, 2014 28.42 28.72 28.19 28.53 728,851 -0.01(-0.03%)
Apr 10, 2014 29.05 29.33 28.36 28.54 1,230,769 -0.45(-1.56%)
Apr 09, 2014 29.07 29.16 28.75 28.99 390,628 -0.01(-0.03%)
Apr 08, 2014 28.74 29.27 28.60 29.00 779,832 +0.23(+0.79%)
Apr 07, 2014 28.99 29.25 28.73 28.77 855,570 -0.27(-0.94%)
Apr 04, 2014 29.47 29.49 28.95 29.05 392,038 -0.38(-1.28%)
Apr 03, 2014 29.31 29.48 29.08 29.42 640,029 +0.09(+0.32%)
Apr 02, 2014 28.74 29.56 28.58 29.33 930,566 +0.63(+2.20%)
Apr 01, 2014 28.62 28.91 28.46 28.70 874,449 +0.16(+0.56%)
Mar 31, 2014 28.55 28.66 28.37 28.54 914,369 +0.00(+0.00%)
Mar 28, 2014 28.53 28.61 28.42 28.54 831,405 -0.01(-0.03%)
Mar 27, 2014 28.91 28.97 28.39 28.55 671,877 -0.29(-1.01%)
Mar 26, 2014 29.06 29.24 28.70 28.84 438,213 -0.11(-0.39%)
Mar 25, 2014 29.53 29.55 28.93 28.95 433,341 -0.45(-1.54%)
Mar 24, 2014 29.75 29.82 29.09 29.41 380,446 -0.32(-1.08%)
Mar 21, 2014 29.07 29.87 29.07 29.73 1,639,252 +0.77(+2.67%)
Mar 20, 2014 29.02 29.12 28.83 28.95 665,603 -0.14(-0.49%)
Mar 19, 2014 29.63 29.69 28.91 29.09 677,130 -0.51(-1.72%)
Mar 18, 2014 30.48 30.48 29.55 29.60 1,072,854 -1.06(-3.45%)
Mar 17, 2014 29.94 30.80 29.91 30.66 1,045,527 +0.36(+1.18%)
Mar 14, 2014 30.31 30.49 30.12 30.30 541,779 +0.03(+0.09%)
Mar 13, 2014 29.66 30.27 29.64 30.27 1,528,470 +0.59(+2.00%)
Mar 12, 2014 29.73 29.80 29.56 29.68 877,137 -0.17(-0.57%)
Mar 11, 2014 29.43 29.88 29.31 29.85 1,228,942 +0.42(+1.44%)
Mar 10, 2014 28.67 29.50 28.67 29.42 1,272,923 +0.66(+2.30%)
Mar 07, 2014 28.75 29.50 28.54 28.76 3,227,124 +0.53(+1.87%)
Mar 06, 2014 28.40 28.57 28.06 28.24 748,289 -0.08(-0.27%)
Mar 05, 2014 28.63 28.70 28.18 28.31 967,489 -0.28(-0.99%)
Mar 04, 2014 29.00 29.03 28.48 28.59 1,490,885 -0.19(-0.66%)
Mar 03, 2014 28.82 28.91 28.58 28.78 1,150,577 -0.22(-0.75%)
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%)
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.