Skip to main content

Aarons Holdings Company (NY: AAN )

15.70 +0.81 (+5.44%)
Streaming Delayed Price Updated: 12:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.27 33.52 33.04 33.35 579,740 +0.03(+0.08%)
Jun 27, 2014 32.80 33.43 32.52 33.32 1,119,305 +0.48(+1.45%)
Jun 26, 2014 33.07 33.07 32.59 32.84 266,522 -0.23(-0.71%)
Jun 25, 2014 32.90 33.15 32.80 33.08 340,777 +0.22(+0.65%)
Jun 24, 2014 33.01 33.34 32.84 32.86 332,677 -0.16(-0.48%)
Jun 23, 2014 32.76 33.17 32.61 33.02 420,590 +0.22(+0.66%)
Jun 20, 2014 33.08 33.13 32.47 32.81 783,720 -0.22(-0.65%)
Jun 19, 2014 32.69 33.09 32.52 33.02 549,697 +0.37(+1.15%)
Jun 18, 2014 32.21 32.71 32.05 32.65 595,666 +0.47(+1.45%)
Jun 17, 2014 32.20 32.50 31.96 32.18 614,597 -0.07(-0.23%)
Jun 16, 2014 31.91 32.31 31.72 32.25 473,281 +0.30(+0.94%)
Jun 13, 2014 32.01 32.10 31.70 31.96 378,682 -0.06(-0.18%)
Jun 12, 2014 32.37 32.46 31.98 32.01 494,641 -0.40(-1.24%)
Jun 11, 2014 32.43 32.52 32.22 32.41 441,201 -0.03(-0.09%)
Jun 10, 2014 32.39 32.50 32.27 32.44 574,881 +0.40(+1.26%)
Jun 06, 2014 31.82 32.18 31.82 32.04 595,447 +0.28(+0.88%)
Jun 05, 2014 31.66 31.86 31.41 31.76 519,840 +0.16(+0.50%)
Jun 04, 2014 31.23 31.67 31.19 31.60 703,402 +0.32(+1.02%)
Jun 03, 2014 30.78 31.32 30.74 31.28 642,070 +0.44(+1.43%)
Jun 02, 2014 30.79 30.93 30.59 30.84 491,438 +0.13(+0.43%)
May 30, 2014 30.69 30.84 30.65 30.71 835,656 -0.01(-0.03%)
May 29, 2014 30.59 30.74 30.30 30.72 373,249 +0.20(+0.64%)
May 28, 2014 30.74 30.89 30.42 30.52 420,103 -0.25(-0.82%)
May 27, 2014 30.86 31.00 30.66 30.78 488,976 -0.02(-0.06%)
May 23, 2014 30.75 30.79 30.79 30.79 773,256 +0.12(+0.38%)
May 22, 2014 30.48 30.71 30.25 30.68 337,060 +0.33(+1.09%)
May 21, 2014 30.00 30.42 29.89 30.35 976,620 +0.47(+1.57%)
May 20, 2014 29.92 30.16 29.84 29.88 1,066,502 -0.15(-0.50%)
May 19, 2014 30.14 30.29 29.86 30.03 937,014 -0.26(-0.86%)
May 16, 2014 30.09 30.29 29.86 30.29 776,165 +0.16(+0.53%)
May 15, 2014 30.33 30.33 29.70 30.13 1,096,601 -0.24(-0.80%)
May 14, 2014 30.63 30.78 30.30 30.37 905,923 -0.23(-0.76%)
May 13, 2014 31.13 31.26 30.54 30.61 1,139,617 -0.53(-1.71%)
May 12, 2014 30.64 31.65 30.56 31.14 2,475,234 +1.06(+3.51%)
May 09, 2014 29.67 30.18 29.46 30.08 881,491 +0.41(+1.39%)
May 08, 2014 29.45 29.89 29.36 29.67 1,162,289 +0.22(+0.76%)
May 07, 2014 28.89 29.55 28.62 29.45 1,730,062 +0.65(+2.27%)
May 06, 2014 28.33 28.91 28.04 28.79 1,855,223 +0.47(+1.65%)
May 05, 2014 28.41 28.84 27.96 28.33 1,370,868 -0.09(-0.33%)
May 02, 2014 27.67 28.51 27.46 28.42 1,381,143 +0.75(+2.70%)
May 01, 2014 27.56 27.84 27.47 27.67 1,840,440 +0.11(+0.41%)
Apr 30, 2014 27.26 27.66 27.12 27.56 881,211 +0.34(+1.24%)
Apr 29, 2014 27.46 27.48 27.08 27.22 2,799,307 -0.15(-0.55%)
Apr 28, 2014 26.87 27.64 26.77 27.37 1,710,601 +0.56(+2.09%)
Apr 25, 2014 27.75 28.54 26.72 26.81 2,046,730 -1.14(-4.08%)
Apr 24, 2014 27.65 28.04 27.35 27.95 1,679,766 +0.29(+1.05%)
Apr 23, 2014 28.25 28.30 27.64 27.66 1,165,849 -0.51(-1.83%)
Apr 22, 2014 28.09 28.33 28.04 28.18 1,166,158 +0.23(+0.84%)
Apr 21, 2014 27.97 28.92 27.69 27.94 1,670,327 +0.44(+1.60%)
Apr 17, 2014 27.91 27.50 27.50 27.50 1,572,711 -0.40(-1.44%)
Apr 16, 2014 27.59 28.01 27.39 27.90 1,084,397 +0.55(+2.02%)
Apr 15, 2014 26.84 27.93 26.14 27.35 4,148,339 -1.14(-4.00%)
Apr 14, 2014 28.46 28.56 28.30 28.49 436,563 +0.22(+0.79%)
Apr 11, 2014 28.17 28.46 27.94 28.27 735,519 -0.01(-0.03%)
Apr 10, 2014 28.78 29.06 28.10 28.28 1,242,028 -0.45(-1.56%)
Apr 09, 2014 28.80 28.90 28.49 28.73 394,202 -0.01(-0.03%)
Apr 08, 2014 28.48 29.01 28.34 28.74 786,966 +0.22(+0.79%)
Apr 07, 2014 28.73 28.98 28.47 28.51 863,397 -0.27(-0.94%)
Apr 04, 2014 29.20 29.22 28.69 28.78 395,624 -0.37(-1.28%)
Apr 03, 2014 29.05 29.21 28.81 29.16 645,884 +0.09(+0.32%)
Apr 02, 2014 28.47 29.29 28.33 29.06 939,079 +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.