Aarons Holdings Company (NY: AAN )

11.85 -0.16 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.51 27.91 27.37 27.81 873,223 +0.34(+1.24%)
Apr 29, 2014 27.71 27.74 27.33 27.47 2,773,930 -0.15(-0.55%)
Apr 28, 2014 27.11 27.90 27.01 27.62 1,695,094 +0.57(+2.09%)
Apr 25, 2014 28.01 28.80 26.96 27.06 2,028,176 -1.15(-4.08%)
Apr 24, 2014 27.90 28.29 27.60 28.21 1,664,539 +0.29(+1.05%)
Apr 23, 2014 28.51 28.56 27.90 27.91 1,155,280 -0.52(-1.83%)
Apr 22, 2014 28.35 28.58 28.30 28.43 1,155,586 +0.24(+0.84%)
Apr 21, 2014 28.23 29.19 27.94 28.20 1,655,185 +0.44(+1.60%)
Apr 17, 2014 28.17 27.75 27.75 27.75 1,558,454 -0.41(-1.44%)
Apr 16, 2014 27.84 28.26 27.64 28.16 1,074,567 +0.56(+2.02%)
Apr 15, 2014 27.08 28.18 26.38 27.60 4,110,733 -1.15(-4.00%)
Apr 14, 2014 28.72 28.82 28.56 28.75 432,605 +0.23(+0.79%)
Apr 11, 2014 28.42 28.72 28.19 28.53 728,851 -0.01(-0.03%)
Apr 10, 2014 29.05 29.33 28.36 28.54 1,230,769 -0.45(-1.56%)
Apr 09, 2014 29.07 29.16 28.75 28.99 390,628 -0.01(-0.03%)
Apr 08, 2014 28.74 29.27 28.60 29.00 779,832 +0.23(+0.79%)
Apr 07, 2014 28.99 29.25 28.73 28.77 855,570 -0.27(-0.94%)
Apr 04, 2014 29.47 29.49 28.95 29.05 392,038 -0.38(-1.28%)
Apr 03, 2014 29.31 29.48 29.08 29.42 640,029 +0.09(+0.32%)
Apr 02, 2014 28.74 29.56 28.58 29.33 930,566 +0.63(+2.20%)
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.