Skip to main content

Aarons Holdings Company (NY: AAN )

7.430 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.53 22.49 22.49 22.49 688,163 +0.05(+0.24%)
Aug 28, 2014 21.97 22.47 21.93 22.44 1,037,255 +0.39(+1.75%)
Aug 27, 2014 22.36 22.60 21.93 22.05 1,163,704 -0.32(-1.41%)
Aug 26, 2014 22.68 22.78 22.34 22.37 564,165 -0.31(-1.35%)
Aug 25, 2014 23.06 23.16 22.51 22.67 806,388 -0.25(-1.07%)
Aug 22, 2014 22.36 23.04 22.35 22.92 1,007,985 +0.58(+2.59%)
Aug 21, 2014 22.50 22.54 22.14 22.34 727,259 -0.10(-0.43%)
Aug 20, 2014 22.76 22.88 22.29 22.44 634,206 -0.33(-1.46%)
Aug 19, 2014 22.73 23.16 22.64 22.77 1,250,446 +0.15(+0.66%)
Aug 18, 2014 22.03 22.66 22.03 22.62 842,564 +0.69(+3.16%)
Aug 15, 2014 22.73 22.76 21.93 21.93 956,791 -0.81(-3.55%)
Aug 14, 2014 22.69 22.75 22.36 22.73 571,479 +0.10(+0.43%)
Aug 13, 2014 22.63 22.71 22.46 22.64 703,326 +0.01(+0.04%)
Aug 12, 2014 22.28 22.66 22.19 22.63 1,170,650 +0.26(+1.18%)
Aug 11, 2014 22.22 22.41 22.02 22.37 1,237,261 +0.18(+0.83%)
Aug 08, 2014 21.71 22.28 21.71 22.18 1,488,730 +0.21(+0.96%)
Aug 07, 2014 22.72 22.75 21.89 21.97 1,273,164 -0.63(-2.79%)
Aug 06, 2014 22.55 22.94 22.42 22.60 1,157,742 -0.04(-0.19%)
Aug 05, 2014 23.24 23.41 22.62 22.65 918,157 -0.74(-3.15%)
Aug 04, 2014 23.31 23.61 23.17 23.38 1,101,381 +0.23(+0.98%)
Aug 01, 2014 23.16 23.39 23.00 23.16 1,742,912 +0.02(+0.08%)
Jul 31, 2014 24.09 24.14 23.05 23.14 1,294,550 -1.09(-4.49%)
Jul 30, 2014 24.64 24.68 24.21 24.23 805,454 -0.28(-1.15%)
Jul 29, 2014 24.81 25.03 24.43 24.51 1,069,638 -0.31(-1.24%)
Jul 28, 2014 25.01 25.17 24.77 24.81 974,857 -0.32(-1.29%)
Jul 25, 2014 25.15 25.90 24.99 25.14 774,148 -0.77(-2.98%)
Jul 24, 2014 25.45 25.94 25.36 25.91 897,648 +0.40(+1.58%)
Jul 23, 2014 25.30 25.61 25.21 25.51 565,612 +0.24(+0.94%)
Jul 22, 2014 25.00 25.44 25.00 25.27 696,516 +0.31(+1.23%)
Jul 21, 2014 25.66 25.80 24.87 24.96 1,076,673 -0.98(-3.79%)
Jul 18, 2014 25.96 26.05 25.79 25.95 556,180 +0.02(+0.07%)
Jul 17, 2014 26.06 26.09 25.71 25.93 993,569 -0.13(-0.50%)
Jul 16, 2014 26.31 26.35 25.63 26.06 2,261,025 -0.55(-2.08%)
Jul 15, 2014 27.54 28.41 26.37 26.61 2,811,643 -2.80(-9.51%)
Jul 14, 2014 29.37 29.56 29.20 29.41 504,045 +0.36(+1.24%)
Jul 11, 2014 29.79 30.52 28.97 29.05 1,234,018 -1.81(-5.86%)
Jul 10, 2014 30.69 31.05 30.29 30.86 676,533 -0.11(-0.37%)
Jul 09, 2014 31.13 31.38 30.90 30.97 630,837 -0.08(-0.25%)
Jul 08, 2014 31.44 31.49 31.00 31.05 629,374 -0.35(-1.12%)
Jul 07, 2014 31.23 31.55 31.07 31.40 495,002 +0.26(+0.84%)
Jul 03, 2014 31.03 31.14 31.14 31.14 381,816 +0.11(+0.37%)
Jul 02, 2014 31.49 31.55 30.93 31.02 599,172 -0.46(-1.48%)
Jul 01, 2014 31.29 32.22 31.29 31.49 772,877 +0.23(+0.73%)
Jun 30, 2014 31.19 31.42 30.97 31.26 618,478 +0.03(+0.08%)
Jun 27, 2014 30.74 31.34 30.48 31.23 1,194,096 +0.45(+1.45%)
Jun 26, 2014 31.00 31.00 30.55 30.79 284,331 -0.22(-0.71%)
Jun 25, 2014 30.84 31.08 30.74 31.01 363,547 +0.20(+0.65%)
Jun 24, 2014 30.94 31.25 30.79 30.80 354,906 -0.15(-0.48%)
Jun 23, 2014 30.71 31.09 30.57 30.95 448,694 +0.20(+0.66%)
Jun 20, 2014 31.01 31.06 30.44 30.75 836,087 -0.20(-0.65%)
Jun 19, 2014 30.65 31.02 30.48 30.95 586,428 +0.35(+1.15%)
Jun 18, 2014 30.19 30.66 30.04 30.60 635,468 +0.44(+1.45%)
Jun 17, 2014 30.18 30.46 29.96 30.16 655,664 -0.07(-0.23%)
Jun 16, 2014 29.91 30.29 29.73 30.23 504,906 +0.28(+0.94%)
Jun 13, 2014 30.01 30.09 29.72 29.95 403,985 -0.05(-0.18%)
Jun 12, 2014 30.34 30.43 29.98 30.01 527,693 -0.38(-1.24%)
Jun 11, 2014 30.40 30.48 30.20 30.38 470,681 -0.03(-0.09%)
Jun 10, 2014 30.36 30.46 30.25 30.41 613,294 +0.38(+1.26%)
Jun 06, 2014 29.83 30.16 29.83 30.03 635,234 +0.26(+0.88%)
Jun 05, 2014 29.67 29.87 29.45 29.77 554,575 +0.15(+0.50%)
Jun 04, 2014 29.28 29.69 29.23 29.62 750,403 +0.30(+1.02%)
Jun 03, 2014 28.85 29.36 28.81 29.32 684,973 +0.41(+1.43%)
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.