Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.65 22.62 22.62 22.62 684,291 +0.04(+0.16%)
Aug 28, 2014 22.11 22.62 22.07 22.58 1,030,573 +0.39(+1.75%)
Aug 27, 2014 22.50 22.75 22.07 22.19 1,156,207 -0.32(-1.41%)
Aug 26, 2014 22.83 22.93 22.49 22.51 560,531 -0.31(-1.35%)
Aug 25, 2014 23.21 23.32 22.65 22.82 801,193 -0.25(-1.07%)
Aug 22, 2014 22.50 23.19 22.49 23.07 1,001,492 +0.58(+2.59%)
Aug 21, 2014 22.64 22.69 22.28 22.49 722,574 -0.10(-0.43%)
Aug 20, 2014 22.91 23.03 22.43 22.58 630,120 -0.34(-1.46%)
Aug 19, 2014 22.88 23.31 22.79 22.92 1,242,391 +0.15(+0.66%)
Aug 18, 2014 22.18 22.81 22.18 22.77 837,136 +0.70(+3.16%)
Aug 15, 2014 22.87 22.91 22.07 22.07 950,627 -0.81(-3.55%)
Aug 14, 2014 22.84 22.90 22.50 22.88 567,798 +0.10(+0.43%)
Aug 13, 2014 22.78 22.86 22.61 22.79 698,795 +0.01(+0.04%)
Aug 12, 2014 22.42 22.81 22.34 22.78 1,163,109 +0.26(+1.18%)
Aug 11, 2014 22.36 22.56 22.17 22.51 1,229,291 +0.19(+0.83%)
Aug 08, 2014 21.85 22.42 21.85 22.33 1,479,139 +0.21(+0.96%)
Aug 07, 2014 22.86 22.90 22.03 22.11 1,264,962 -0.64(-2.79%)
Aug 06, 2014 22.70 23.09 22.56 22.75 1,150,284 -0.04(-0.19%)
Aug 05, 2014 23.39 23.56 22.77 22.79 912,242 -0.74(-3.15%)
Aug 04, 2014 23.46 23.77 23.32 23.54 1,094,286 +0.23(+0.98%)
Aug 01, 2014 23.31 23.54 23.15 23.31 1,731,684 +0.02(+0.08%)
Jul 31, 2014 24.25 24.30 23.20 23.29 1,286,210 -1.09(-4.49%)
Jul 30, 2014 24.80 24.84 24.37 24.38 800,265 -0.28(-1.15%)
Jul 29, 2014 24.97 25.20 24.59 24.67 1,062,748 -0.31(-1.24%)
Jul 28, 2014 25.17 25.34 24.93 24.97 968,577 -0.33(-1.29%)
Jul 25, 2014 25.31 26.07 25.15 25.30 769,161 -0.78(-2.98%)
Jul 24, 2014 25.61 26.10 25.52 26.08 891,865 +0.41(+1.58%)
Jul 23, 2014 25.46 25.78 25.37 25.67 561,968 +0.24(+0.94%)
Jul 22, 2014 25.16 25.60 25.16 25.43 692,029 +0.31(+1.23%)
Jul 21, 2014 25.82 25.97 25.03 25.12 1,069,737 -0.99(-3.79%)
Jul 18, 2014 26.13 26.22 25.95 26.11 552,597 +0.02(+0.07%)
Jul 17, 2014 26.23 26.26 25.88 26.10 987,169 -0.13(-0.50%)
Jul 16, 2014 26.48 26.52 25.80 26.23 2,246,459 -0.56(-2.08%)
Jul 15, 2014 27.72 28.59 26.54 26.78 2,793,531 -2.82(-9.51%)
Jul 14, 2014 29.56 29.75 29.39 29.60 500,798 +0.36(+1.24%)
Jul 11, 2014 29.98 30.72 29.16 29.24 1,226,068 -1.82(-5.86%)
Jul 10, 2014 30.89 31.25 30.48 31.06 672,174 -0.11(-0.37%)
Jul 09, 2014 31.33 31.59 31.10 31.17 626,773 -0.08(-0.25%)
Jul 08, 2014 31.64 31.69 31.20 31.25 625,320 -0.35(-1.12%)
Jul 07, 2014 31.44 31.75 31.27 31.60 491,813 +0.26(+0.84%)
Jul 03, 2014 31.23 31.34 31.34 31.34 379,356 +0.11(+0.37%)
Jul 02, 2014 31.69 31.75 31.13 31.23 595,312 -0.47(-1.48%)
Jul 01, 2014 31.49 32.43 31.49 31.69 767,898 +0.23(+0.73%)
Jun 30, 2014 31.39 31.62 31.17 31.46 614,494 +0.03(+0.08%)
Jun 27, 2014 30.94 31.54 30.68 31.44 1,186,404 +0.45(+1.45%)
Jun 26, 2014 31.20 31.20 30.75 30.99 282,500 -0.22(-0.71%)
Jun 25, 2014 31.04 31.28 30.94 31.21 361,205 +0.20(+0.65%)
Jun 24, 2014 31.15 31.45 30.99 31.00 352,620 -0.15(-0.48%)
Jun 23, 2014 30.91 31.30 30.77 31.15 445,803 +0.20(+0.66%)
Jun 20, 2014 31.21 31.26 30.63 30.95 830,701 -0.20(-0.65%)
Jun 19, 2014 30.85 31.22 30.68 31.15 582,650 +0.35(+1.15%)
Jun 18, 2014 30.39 30.86 30.24 30.80 631,374 +0.44(+1.45%)
Jun 17, 2014 30.38 30.66 30.16 30.36 651,441 -0.07(-0.23%)
Jun 16, 2014 30.10 30.48 29.93 30.43 501,653 +0.28(+0.94%)
Jun 13, 2014 30.20 30.29 29.91 30.15 401,382 -0.05(-0.18%)
Jun 12, 2014 30.54 30.62 30.17 30.20 524,293 -0.38(-1.24%)
Jun 11, 2014 30.60 30.68 30.40 30.58 467,649 -0.03(-0.09%)
Jun 10, 2014 30.55 30.66 30.45 30.61 609,343 +0.38(+1.26%)
Jun 06, 2014 30.02 30.36 30.02 30.23 631,142 +0.26(+0.88%)
Jun 05, 2014 29.87 30.06 29.64 29.96 551,002 +0.15(+0.50%)
Jun 04, 2014 29.47 29.88 29.42 29.81 745,568 +0.30(+1.02%)
Jun 03, 2014 29.04 29.55 29.00 29.51 680,560 +0.40(+1.36%)
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.