Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.72 30.91 30.67 30.73 1,369,421 -0.07(-0.23%)
Feb 27, 2014 30.84 30.98 30.71 30.80 588,602 +0.01(+0.03%)
Feb 26, 2014 30.75 30.99 30.60 30.79 1,954,448 +0.11(+0.36%)
Feb 25, 2014 30.62 30.90 30.49 30.68 1,242,431 +0.10(+0.33%)
Feb 24, 2014 30.32 30.61 30.30 30.58 920,116 +0.29(+0.96%)
Feb 21, 2014 29.67 30.31 29.52 30.29 557,827 +0.59(+1.99%)
Feb 20, 2014 29.57 29.77 29.34 29.70 567,651 +0.19(+0.64%)
Feb 19, 2014 29.70 29.86 29.50 29.51 666,822 -0.26(-0.87%)
Feb 18, 2014 29.95 30.01 29.63 29.77 813,499 -0.11(-0.37%)
Feb 14, 2014 29.78 29.88 29.88 29.88 766,800 +0.04(+0.13%)
Feb 13, 2014 30.12 30.18 29.77 29.84 1,274,077 -0.35(-1.16%)
Feb 12, 2014 30.22 30.45 30.03 30.19 1,929,650 +0.06(+0.20%)
Feb 11, 2014 29.25 30.36 29.07 30.13 2,751,750 +0.89(+3.04%)
Feb 10, 2014 28.25 29.26 28.06 29.24 3,424,735 +0.92(+3.25%)
Feb 07, 2014 31.94 32.27 27.86 28.32 13,451,245 +1.27(+4.70%)
Feb 06, 2014 26.97 27.30 26.92 27.05 1,698,767 +0.08(+0.30%)
Feb 05, 2014 26.85 26.99 26.75 26.97 1,663,418 +0.06(+0.22%)
Feb 04, 2014 26.74 26.96 26.58 26.91 2,304,669 +0.22(+0.82%)
Feb 03, 2014 26.83 26.88 26.56 26.69 3,452,333 -0.20(-0.74%)
Jan 31, 2014 26.55 26.96 26.35 26.89 1,723,957 +0.15(+0.56%)
Jan 30, 2014 26.84 26.96 26.53 26.74 1,946,786 -0.08(-0.30%)
Jan 29, 2014 26.77 26.99 26.70 26.82 1,338,091 -0.05(-0.19%)
Jan 28, 2014 26.81 27.60 26.25 26.87 3,134,328 -0.34(-1.25%)
Jan 27, 2014 27.14 27.55 27.05 27.21 1,140,441 +0.06(+0.22%)
Jan 24, 2014 27.25 27.34 26.99 27.15 1,314,992 -0.19(-0.69%)
Jan 23, 2014 27.25 27.55 27.14 27.34 1,205,192 +0.01(+0.04%)
Jan 22, 2014 27.08 27.34 27.00 27.33 774,635 +0.31(+1.15%)
Jan 21, 2014 26.97 27.05 26.75 27.02 1,229,397 +0.17(+0.63%)
Jan 17, 2014 26.55 26.85 26.85 26.85 1,615,800 +0.25(+0.94%)
Jan 16, 2014 26.53 26.65 26.18 26.60 1,504,282 -0.09(-0.34%)
Jan 15, 2014 26.76 26.89 26.45 26.69 1,180,556 -0.07(-0.26%)
Jan 14, 2014 26.85 27.05 26.42 26.76 1,480,834 -0.24(-0.89%)
Jan 13, 2014 27.01 27.36 26.75 27.00 2,871,369 -1.97(-6.80%)
Jan 10, 2014 28.93 29.08 28.38 28.97 976,533 +0.12(+0.42%)
Jan 09, 2014 29.45 29.58 28.82 28.85 908,257 -0.61(-2.07%)
Jan 08, 2014 29.07 29.63 28.89 29.46 934,198 +0.40(+1.38%)
Jan 07, 2014 29.41 29.55 28.95 29.06 862,013 -0.36(-1.22%)
Jan 06, 2014 29.55 29.70 29.18 29.42 830,094 -0.13(-0.44%)
Jan 03, 2014 29.46 29.78 29.42 29.55 465,879 +0.10(+0.34%)
Jan 02, 2014 29.43 29.90 29.07 29.45 865,111 +0.05(+0.17%)
Dec 31, 2013 29.34 29.40 29.40 29.40 459,000 +0.06(+0.20%)
Dec 30, 2013 29.41 29.56 29.27 29.34 426,017 -0.04(-0.14%)
Dec 27, 2013 29.56 29.68 29.25 29.38 651,661 -0.04(-0.14%)
Dec 26, 2013 29.57 29.81 29.41 29.42 398,603 -0.06(-0.20%)
Dec 24, 2013 29.40 29.76 29.40 29.48 162,081 +0.14(+0.48%)
Dec 23, 2013 29.02 29.41 28.96 29.34 331,958 +0.41(+1.42%)
Dec 20, 2013 28.69 29.00 28.61 28.93 1,156,920 +0.41(+1.44%)
Dec 19, 2013 28.65 28.81 28.39 28.52 538,098 -0.27(-0.94%)
Dec 18, 2013 28.89 28.97 28.17 28.79 1,080,281 -0.16(-0.55%)
Dec 17, 2013 28.72 28.97 28.50 28.95 787,461 +0.21(+0.73%)
Dec 16, 2013 28.70 29.08 28.67 28.74 690,361 +0.06(+0.21%)
Dec 13, 2013 28.54 28.80 28.46 28.68 479,011 +0.10(+0.35%)
Dec 12, 2013 28.55 28.61 28.34 28.58 478,804 +0.03(+0.11%)
Dec 11, 2013 28.80 28.95 28.46 28.55 612,750 -0.30(-1.04%)
Dec 10, 2013 28.89 29.11 28.79 28.85 684,761 -0.12(-0.41%)
Dec 09, 2013 28.97 29.17 28.93 28.97 676,334 +0.05(+0.17%)
Dec 06, 2013 29.18 29.39 28.87 28.92 828,474 +0.00(+0.00%)
Dec 05, 2013 28.59 29.04 28.59 28.92 578,270 +0.20(+0.70%)
Dec 04, 2013 28.89 28.96 28.48 28.72 787,084 +0.17(+0.60%)
Dec 03, 2013 28.15 28.56 28.02 28.55 582,221 +0.30(+1.06%)
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.