Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.69 30.84 30.65 30.71 835,656 -0.01(-0.03%)
May 29, 2014 30.59 30.74 30.30 30.72 373,249 +0.20(+0.64%)
May 28, 2014 30.74 30.89 30.42 30.52 420,103 -0.25(-0.82%)
May 27, 2014 30.86 31.00 30.66 30.78 488,976 -0.02(-0.06%)
May 23, 2014 30.75 30.79 30.79 30.79 773,256 +0.12(+0.38%)
May 22, 2014 30.48 30.71 30.25 30.68 337,060 +0.33(+1.09%)
May 21, 2014 30.00 30.42 29.89 30.35 976,620 +0.47(+1.57%)
May 20, 2014 29.92 30.16 29.84 29.88 1,066,502 -0.15(-0.50%)
May 19, 2014 30.14 30.29 29.86 30.03 937,014 -0.26(-0.86%)
May 16, 2014 30.09 30.29 29.86 30.29 776,165 +0.16(+0.53%)
May 15, 2014 30.33 30.33 29.70 30.13 1,096,601 -0.24(-0.80%)
May 14, 2014 30.63 30.78 30.30 30.37 905,923 -0.23(-0.76%)
May 13, 2014 31.13 31.26 30.54 30.61 1,139,617 -0.53(-1.71%)
May 12, 2014 30.64 31.65 30.56 31.14 2,475,234 +1.06(+3.51%)
May 09, 2014 29.67 30.18 29.46 30.08 881,491 +0.41(+1.39%)
May 08, 2014 29.45 29.89 29.36 29.67 1,162,289 +0.22(+0.76%)
May 07, 2014 28.89 29.55 28.62 29.45 1,730,062 +0.65(+2.27%)
May 06, 2014 28.33 28.91 28.04 28.79 1,855,223 +0.47(+1.65%)
May 05, 2014 28.41 28.84 27.96 28.33 1,370,868 -0.09(-0.33%)
May 02, 2014 27.67 28.51 27.46 28.42 1,381,143 +0.75(+2.70%)
May 01, 2014 27.56 27.84 27.47 27.67 1,840,440 +0.11(+0.41%)
Apr 30, 2014 27.26 27.66 27.12 27.56 881,211 +0.34(+1.24%)
Apr 29, 2014 27.46 27.48 27.08 27.22 2,799,307 -0.15(-0.55%)
Apr 28, 2014 26.87 27.64 26.77 27.37 1,710,601 +0.56(+2.09%)
Apr 25, 2014 27.75 28.54 26.72 26.81 2,046,730 -1.14(-4.08%)
Apr 24, 2014 27.65 28.04 27.35 27.95 1,679,766 +0.29(+1.05%)
Apr 23, 2014 28.25 28.30 27.64 27.66 1,165,849 -0.51(-1.83%)
Apr 22, 2014 28.09 28.33 28.04 28.18 1,166,158 +0.23(+0.84%)
Apr 21, 2014 27.97 28.92 27.69 27.94 1,670,327 +0.44(+1.60%)
Apr 17, 2014 27.91 27.50 27.50 27.50 1,572,711 -0.40(-1.44%)
Apr 16, 2014 27.59 28.01 27.39 27.90 1,084,397 +0.55(+2.02%)
Apr 15, 2014 26.84 27.93 26.14 27.35 4,148,339 -1.14(-4.00%)
Apr 14, 2014 28.46 28.56 28.30 28.49 436,563 +0.22(+0.79%)
Apr 11, 2014 28.17 28.46 27.94 28.27 735,519 -0.01(-0.03%)
Apr 10, 2014 28.78 29.06 28.10 28.28 1,242,028 -0.45(-1.56%)
Apr 09, 2014 28.80 28.90 28.49 28.73 394,202 -0.01(-0.03%)
Apr 08, 2014 28.48 29.01 28.34 28.74 786,966 +0.22(+0.79%)
Apr 07, 2014 28.73 28.98 28.47 28.51 863,397 -0.27(-0.94%)
Apr 04, 2014 29.20 29.22 28.69 28.78 395,624 -0.37(-1.28%)
Apr 03, 2014 29.05 29.21 28.81 29.16 645,884 +0.09(+0.32%)
Apr 02, 2014 28.47 29.29 28.33 29.06 939,079 +0.63(+2.20%)
Apr 01, 2014 28.36 28.65 28.20 28.44 882,448 +0.16(+0.56%)
Mar 31, 2014 28.29 28.40 28.11 28.28 922,733 +0.00(+0.00%)
Mar 28, 2014 28.27 28.35 28.17 28.28 839,011 -0.01(-0.03%)
Mar 27, 2014 28.64 28.71 28.13 28.29 678,024 -0.29(-1.01%)
Mar 26, 2014 28.79 28.97 28.44 28.58 442,222 -0.11(-0.39%)
Mar 25, 2014 29.26 29.28 28.67 28.69 437,306 -0.45(-1.54%)
Mar 24, 2014 29.48 29.55 28.83 29.14 383,926 -0.32(-1.08%)
Mar 21, 2014 28.80 29.60 28.80 29.46 1,654,248 +0.77(+2.67%)
Mar 20, 2014 28.76 28.86 28.57 28.69 671,692 -0.14(-0.49%)
Mar 19, 2014 29.36 29.42 28.65 28.83 683,324 -0.50(-1.72%)
Mar 18, 2014 30.20 30.20 29.28 29.34 1,082,668 -1.05(-3.45%)
Mar 17, 2014 29.67 30.52 29.64 30.38 1,055,092 +0.36(+1.18%)
Mar 14, 2014 30.04 30.21 29.85 30.03 546,736 +0.03(+0.09%)
Mar 13, 2014 29.39 30.00 29.37 30.00 1,542,453 +0.59(+2.00%)
Mar 12, 2014 29.46 29.53 29.29 29.41 885,161 -0.17(-0.57%)
Mar 11, 2014 29.17 29.61 29.05 29.58 1,240,184 +0.42(+1.44%)
Mar 10, 2014 28.41 29.23 28.41 29.16 1,284,568 +0.65(+2.30%)
Mar 07, 2014 28.49 29.23 28.28 28.50 3,256,646 +0.52(+1.87%)
Mar 06, 2014 28.14 28.31 27.80 27.98 755,134 -0.07(-0.27%)
Mar 05, 2014 28.37 28.44 27.93 28.05 976,339 -0.28(-0.99%)
Mar 04, 2014 28.74 28.76 28.22 28.33 1,504,524 -0.19(-0.66%)
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.