Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.15 29.58 29.00 29.47 824,053 +0.36(+1.24%)
Apr 29, 2014 29.36 29.39 28.96 29.11 2,617,734 -0.16(-0.55%)
Apr 28, 2014 28.73 29.56 28.62 29.27 1,599,646 +0.60(+2.09%)
Apr 25, 2014 29.68 30.52 28.57 28.67 1,913,972 -1.22(-4.08%)
Apr 24, 2014 29.57 29.98 29.25 29.89 1,570,811 +0.31(+1.05%)
Apr 23, 2014 30.21 30.26 29.56 29.58 1,090,228 -0.55(-1.83%)
Apr 22, 2014 30.04 30.29 29.99 30.13 1,090,517 +0.25(+0.84%)
Apr 21, 2014 29.91 30.93 29.61 29.88 1,561,984 +0.47(+1.60%)
Apr 17, 2014 29.85 29.41 29.41 29.41 1,470,700 -0.43(-1.44%)
Apr 16, 2014 29.50 29.95 29.29 29.84 1,014,060 +0.59(+2.02%)
Apr 15, 2014 28.70 29.86 27.95 29.25 3,879,263 -1.22(-4.00%)
Apr 14, 2014 30.43 30.54 30.26 30.47 408,246 +0.24(+0.79%)
Apr 11, 2014 30.12 30.43 29.87 30.23 687,811 -0.01(-0.03%)
Apr 10, 2014 30.78 31.08 30.05 30.24 1,161,466 -0.48(-1.56%)
Apr 09, 2014 30.80 30.90 30.47 30.72 368,633 -0.01(-0.03%)
Apr 08, 2014 30.46 31.02 30.31 30.73 735,921 +0.24(+0.79%)
Apr 07, 2014 30.72 30.99 30.44 30.49 807,394 -0.29(-0.94%)
Apr 04, 2014 31.23 31.25 30.68 30.78 369,963 -0.40(-1.28%)
Apr 03, 2014 31.06 31.24 30.81 31.18 603,990 +0.10(+0.32%)
Apr 02, 2014 30.45 31.32 30.29 31.08 878,167 +0.67(+2.20%)
Apr 01, 2014 30.33 30.64 30.16 30.41 825,210 +0.17(+0.56%)
Mar 31, 2014 30.25 30.37 30.06 30.24 862,882 +0.00(+0.00%)
Mar 28, 2014 30.23 30.32 30.12 30.24 784,590 -0.01(-0.03%)
Mar 27, 2014 30.63 30.70 30.08 30.25 634,045 -0.31(-1.01%)
Mar 26, 2014 30.79 30.98 30.41 30.56 413,538 -0.12(-0.39%)
Mar 25, 2014 31.29 31.32 30.66 30.68 408,941 -0.48(-1.54%)
Mar 24, 2014 31.52 31.60 30.83 31.16 359,024 -0.34(-1.08%)
Mar 21, 2014 30.80 31.65 30.80 31.50 1,546,948 +0.82(+2.67%)
Mar 20, 2014 30.75 30.86 30.55 30.68 628,124 -0.15(-0.49%)
Mar 19, 2014 31.40 31.46 30.64 30.83 639,002 -0.54(-1.72%)
Mar 18, 2014 32.30 32.30 31.31 31.37 1,012,443 -1.12(-3.45%)
Mar 17, 2014 31.73 32.64 31.70 32.49 986,655 +0.38(+1.18%)
Mar 14, 2014 32.12 32.31 31.92 32.11 511,273 +0.03(+0.09%)
Mar 13, 2014 31.43 32.08 31.41 32.08 1,442,404 +0.63(+2.00%)
Mar 12, 2014 31.50 31.58 31.32 31.45 827,747 -0.18(-0.57%)
Mar 11, 2014 31.19 31.66 31.06 31.63 1,159,742 +0.45(+1.44%)
Mar 10, 2014 30.38 31.26 30.38 31.18 1,201,247 +0.70(+2.30%)
Mar 07, 2014 30.47 31.26 30.24 30.48 3,045,409 +0.56(+1.87%)
Mar 06, 2014 30.09 30.27 29.73 29.92 706,154 -0.08(-0.27%)
Mar 05, 2014 30.34 30.41 29.86 30.00 913,011 -0.30(-0.99%)
Mar 04, 2014 30.73 30.76 30.18 30.30 1,406,936 -0.20(-0.66%)
Mar 03, 2014 30.54 30.64 30.29 30.50 1,085,790 -0.23(-0.75%)
Feb 28, 2014 30.72 30.91 30.67 30.73 1,369,421 -0.07(-0.23%)
Feb 27, 2014 30.84 30.98 30.71 30.80 588,602 +0.01(+0.03%)
Feb 26, 2014 30.75 30.99 30.60 30.79 1,954,448 +0.11(+0.36%)
Feb 25, 2014 30.62 30.90 30.49 30.68 1,242,431 +0.10(+0.33%)
Feb 24, 2014 30.32 30.61 30.30 30.58 920,116 +0.29(+0.96%)
Feb 21, 2014 29.67 30.31 29.52 30.29 557,827 +0.59(+1.99%)
Feb 20, 2014 29.57 29.77 29.34 29.70 567,651 +0.19(+0.64%)
Feb 19, 2014 29.70 29.86 29.50 29.51 666,822 -0.26(-0.87%)
Feb 18, 2014 29.95 30.01 29.63 29.77 813,499 -0.11(-0.37%)
Feb 14, 2014 29.78 29.88 29.88 29.88 766,800 +0.04(+0.13%)
Feb 13, 2014 30.12 30.18 29.77 29.84 1,274,077 -0.35(-1.16%)
Feb 12, 2014 30.22 30.45 30.03 30.19 1,929,650 +0.06(+0.20%)
Feb 11, 2014 29.25 30.36 29.07 30.13 2,751,750 +0.89(+3.04%)
Feb 10, 2014 28.25 29.26 28.06 29.24 3,424,735 +0.92(+3.25%)
Feb 07, 2014 31.94 32.27 27.86 28.32 13,451,245 +1.27(+4.70%)
Feb 06, 2014 26.97 27.30 26.92 27.05 1,698,767 +0.08(+0.30%)
Feb 05, 2014 26.85 26.99 26.75 26.97 1,663,418 +0.06(+0.22%)
Feb 04, 2014 26.74 26.96 26.58 26.91 2,304,669 +0.22(+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.