Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.55 21.60 21.32 21.38 563,923 -0.18(-0.86%)
Sep 29, 2014 21.55 21.72 21.40 21.56 634,360 -0.28(-1.29%)
Sep 26, 2014 21.92 22.12 21.62 21.84 392,350 -0.02(-0.08%)
Sep 25, 2014 21.94 22.05 21.74 21.86 503,272 -0.09(-0.40%)
Sep 24, 2014 21.89 21.99 21.74 21.95 506,898 +0.16(+0.73%)
Sep 23, 2014 21.98 22.05 21.78 21.79 548,957 -0.24(-1.08%)
Sep 22, 2014 21.98 22.32 21.91 22.03 673,087 +0.10(+0.44%)
Sep 19, 2014 22.31 22.42 21.77 21.93 2,902,024 -0.38(-1.69%)
Sep 18, 2014 22.59 22.72 22.09 22.31 781,417 -0.25(-1.09%)
Sep 17, 2014 22.33 22.69 22.33 22.56 737,088 +0.18(+0.83%)
Sep 16, 2014 22.27 22.57 22.21 22.37 1,027,977 +0.03(+0.12%)
Sep 15, 2014 22.52 22.70 22.34 22.35 555,050 -0.16(-0.70%)
Sep 12, 2014 22.46 22.57 22.25 22.50 669,914 +0.06(+0.27%)
Sep 11, 2014 22.53 22.63 22.35 22.44 576,754 -0.17(-0.74%)
Sep 10, 2014 22.48 22.70 22.31 22.61 500,198 +0.11(+0.51%)
Sep 09, 2014 22.69 22.78 22.36 22.49 384,963 -0.27(-1.20%)
Sep 08, 2014 22.68 22.80 22.58 22.77 508,240 +0.08(+0.35%)
Sep 05, 2014 22.63 22.76 22.55 22.69 404,257 -0.01(-0.04%)
Sep 04, 2014 22.73 22.88 22.58 22.70 814,313 +0.05(+0.23%)
Sep 03, 2014 22.49 22.72 22.45 22.64 1,494,864 +0.29(+1.30%)
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.