Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.65 22.62 22.62 22.62 684,291 +0.04(+0.16%)
Aug 28, 2014 22.11 22.62 22.07 22.58 1,030,573 +0.39(+1.75%)
Aug 27, 2014 22.50 22.75 22.07 22.19 1,156,207 -0.32(-1.41%)
Aug 26, 2014 22.83 22.93 22.49 22.51 560,531 -0.31(-1.35%)
Aug 25, 2014 23.21 23.32 22.65 22.82 801,193 -0.25(-1.07%)
Aug 22, 2014 22.50 23.19 22.49 23.07 1,001,492 +0.58(+2.59%)
Aug 21, 2014 22.64 22.69 22.28 22.49 722,574 -0.10(-0.43%)
Aug 20, 2014 22.91 23.03 22.43 22.58 630,120 -0.34(-1.46%)
Aug 19, 2014 22.88 23.31 22.79 22.92 1,242,391 +0.15(+0.66%)
Aug 18, 2014 22.18 22.81 22.18 22.77 837,136 +0.70(+3.16%)
Aug 15, 2014 22.87 22.91 22.07 22.07 950,627 -0.81(-3.55%)
Aug 14, 2014 22.84 22.90 22.50 22.88 567,798 +0.10(+0.43%)
Aug 13, 2014 22.78 22.86 22.61 22.79 698,795 +0.01(+0.04%)
Aug 12, 2014 22.42 22.81 22.34 22.78 1,163,109 +0.26(+1.18%)
Aug 11, 2014 22.36 22.56 22.17 22.51 1,229,291 +0.19(+0.83%)
Aug 08, 2014 21.85 22.42 21.85 22.33 1,479,139 +0.21(+0.96%)
Aug 07, 2014 22.86 22.90 22.03 22.11 1,264,962 -0.64(-2.79%)
Aug 06, 2014 22.70 23.09 22.56 22.75 1,150,284 -0.04(-0.19%)
Aug 05, 2014 23.39 23.56 22.77 22.79 912,242 -0.74(-3.15%)
Aug 04, 2014 23.46 23.77 23.32 23.54 1,094,286 +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.