Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 6:30 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.03 23.99 23.99 23.99 645,060 +0.06(+0.24%)
Aug 28, 2014 23.44 23.97 23.39 23.94 972,287 +0.41(+1.75%)
Aug 27, 2014 23.85 24.11 23.39 23.52 1,090,816 -0.34(-1.41%)
Aug 26, 2014 24.20 24.31 23.83 23.86 528,829 -0.33(-1.35%)
Aug 25, 2014 24.60 24.71 24.01 24.19 755,880 -0.26(-1.07%)
Aug 22, 2014 23.85 24.58 23.84 24.45 944,851 +0.62(+2.59%)
Aug 21, 2014 24.00 24.05 23.62 23.83 681,707 -0.10(-0.43%)
Aug 20, 2014 24.28 24.41 23.78 23.94 594,483 -0.36(-1.46%)
Aug 19, 2014 24.25 24.70 24.15 24.29 1,172,126 +0.16(+0.66%)
Aug 18, 2014 23.51 24.18 23.51 24.13 789,791 +0.74(+3.16%)
Aug 15, 2014 24.24 24.28 23.39 23.39 896,863 -0.86(-3.55%)
Aug 14, 2014 24.21 24.27 23.85 24.25 535,685 +0.10(+0.43%)
Aug 13, 2014 24.14 24.23 23.96 24.15 659,274 +0.01(+0.04%)
Aug 12, 2014 23.77 24.18 23.67 24.14 1,097,328 +0.28(+1.18%)
Aug 11, 2014 23.70 23.91 23.50 23.86 1,159,766 +0.20(+0.83%)
Aug 08, 2014 23.16 23.77 23.16 23.66 1,395,484 +0.22(+0.96%)
Aug 07, 2014 24.24 24.27 23.36 23.44 1,193,420 -0.67(-2.79%)
Aug 06, 2014 24.06 24.47 23.92 24.11 1,085,228 -0.05(-0.19%)
Aug 05, 2014 24.80 24.97 24.13 24.16 860,649 -0.79(-3.15%)
Aug 04, 2014 24.86 25.19 24.72 24.95 1,032,397 +0.24(+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.