Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.62 22.59 22.59 22.59 685,229 +0.04(+0.16%)
Aug 28, 2014 22.08 22.59 22.04 22.55 1,031,984 +0.39(+1.75%)
Aug 27, 2014 22.47 22.72 22.04 22.16 1,157,791 -0.32(-1.41%)
Aug 26, 2014 22.80 22.90 22.45 22.48 561,299 -0.31(-1.35%)
Aug 25, 2014 23.18 23.28 22.62 22.79 802,290 -0.25(-1.07%)
Aug 22, 2014 22.47 23.16 22.46 23.04 1,002,864 +0.58(+2.59%)
Aug 21, 2014 22.61 22.66 22.25 22.45 723,563 -0.10(-0.43%)
Aug 20, 2014 22.88 23.00 22.40 22.55 630,983 -0.33(-1.46%)
Aug 19, 2014 22.85 23.27 22.75 22.89 1,244,092 +0.15(+0.66%)
Aug 18, 2014 22.15 22.78 22.15 22.74 838,283 +0.70(+3.16%)
Aug 15, 2014 22.84 22.88 22.04 22.04 951,929 -0.81(-3.55%)
Aug 14, 2014 22.81 22.87 22.47 22.85 568,575 +0.10(+0.43%)
Aug 13, 2014 22.75 22.82 22.58 22.75 699,752 +0.01(+0.04%)
Aug 12, 2014 22.39 22.78 22.30 22.75 1,164,702 +0.26(+1.18%)
Aug 11, 2014 22.33 22.52 22.14 22.48 1,230,974 +0.19(+0.83%)
Aug 08, 2014 21.82 22.39 21.82 22.30 1,481,165 +0.21(+0.96%)
Aug 07, 2014 22.83 22.87 22.00 22.08 1,266,694 -0.63(-2.79%)
Aug 06, 2014 22.67 23.05 22.53 22.72 1,151,859 -0.04(-0.19%)
Aug 05, 2014 23.36 23.53 22.74 22.76 913,491 -0.74(-3.15%)
Aug 04, 2014 23.42 23.73 23.29 23.50 1,095,784 +0.23(+0.98%)
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.