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 (%)
Jul 31, 2014 25.70 25.76 24.59 24.68 1,213,467 -1.16(-4.49%)
Jul 30, 2014 26.28 26.33 25.83 25.84 755,005 -0.30(-1.15%)
Jul 29, 2014 26.47 26.71 26.06 26.14 1,002,642 -0.33(-1.24%)
Jul 28, 2014 26.68 26.86 26.43 26.47 913,797 -0.35(-1.29%)
Jul 25, 2014 26.83 27.63 26.66 26.82 725,660 -0.82(-2.98%)
Jul 24, 2014 27.15 27.67 27.05 27.64 841,424 +0.43(+1.58%)
Jul 23, 2014 26.99 27.32 26.89 27.21 530,185 +0.25(+0.94%)
Jul 22, 2014 26.67 27.14 26.67 26.96 652,890 +0.33(+1.23%)
Jul 21, 2014 27.37 27.53 26.53 26.63 1,009,236 -1.05(-3.79%)
Jul 18, 2014 27.70 27.79 27.51 27.68 521,344 +0.02(+0.07%)
Jul 17, 2014 27.80 27.84 27.43 27.66 931,338 -0.14(-0.51%)
Jul 16, 2014 28.07 28.11 27.34 27.80 2,119,408 -0.59(-2.08%)
Jul 15, 2014 29.38 30.31 28.13 28.39 2,635,538 -2.98(-9.51%)
Jul 14, 2014 31.33 31.53 31.15 31.38 472,475 +0.38(+1.24%)
Jul 11, 2014 31.78 32.56 30.91 30.99 1,156,726 -1.93(-5.86%)
Jul 10, 2014 32.74 33.12 32.31 32.92 634,159 -0.12(-0.37%)
Jul 09, 2014 33.21 33.48 32.97 33.04 591,325 -0.08(-0.25%)
Jul 08, 2014 33.54 33.59 33.07 33.12 589,954 -0.37(-1.12%)
Jul 07, 2014 33.32 33.66 33.14 33.50 463,998 +0.28(+0.85%)
Jul 03, 2014 33.11 33.22 33.22 33.22 357,901 +0.12(+0.37%)
Jul 02, 2014 33.59 33.66 32.99 33.10 561,643 -0.50(-1.48%)
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.