Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.29 28.40 28.11 28.28 922,733 +0.00(+0.00%)
Mar 28, 2014 28.27 28.35 28.17 28.28 839,011 -0.01(-0.03%)
Mar 27, 2014 28.64 28.71 28.13 28.29 678,024 -0.29(-1.01%)
Mar 26, 2014 28.79 28.97 28.44 28.58 442,222 -0.11(-0.39%)
Mar 25, 2014 29.26 29.28 28.67 28.69 437,306 -0.45(-1.54%)
Mar 24, 2014 29.48 29.55 28.83 29.14 383,926 -0.32(-1.08%)
Mar 21, 2014 28.80 29.60 28.80 29.46 1,654,248 +0.77(+2.67%)
Mar 20, 2014 28.76 28.86 28.57 28.69 671,692 -0.14(-0.49%)
Mar 19, 2014 29.36 29.42 28.65 28.83 683,324 -0.50(-1.72%)
Mar 18, 2014 30.20 30.20 29.28 29.34 1,082,668 -1.05(-3.45%)
Mar 17, 2014 29.67 30.52 29.64 30.38 1,055,092 +0.36(+1.18%)
Mar 14, 2014 30.04 30.21 29.85 30.03 546,736 +0.03(+0.09%)
Mar 13, 2014 29.39 30.00 29.37 30.00 1,542,453 +0.59(+2.00%)
Mar 12, 2014 29.46 29.53 29.29 29.41 885,161 -0.17(-0.57%)
Mar 11, 2014 29.17 29.61 29.05 29.58 1,240,184 +0.42(+1.44%)
Mar 10, 2014 28.41 29.23 28.41 29.16 1,284,568 +0.65(+2.30%)
Mar 07, 2014 28.49 29.23 28.28 28.50 3,256,646 +0.52(+1.87%)
Mar 06, 2014 28.14 28.31 27.80 27.98 755,134 -0.07(-0.27%)
Mar 05, 2014 28.37 28.44 27.93 28.05 976,339 -0.28(-0.99%)
Mar 04, 2014 28.74 28.76 28.22 28.33 1,504,524 -0.19(-0.66%)
Mar 03, 2014 28.56 28.65 28.33 28.52 1,161,103 -0.21(-0.75%)
Feb 28, 2014 28.73 28.91 28.68 28.74 1,464,407 -0.05(-0.16%)
Feb 27, 2014 28.82 28.95 28.70 28.78 629,858 +0.01(+0.03%)
Feb 26, 2014 28.74 28.96 28.60 28.77 2,091,439 +0.10(+0.36%)
Feb 25, 2014 28.61 28.88 28.49 28.67 1,329,515 +0.09(+0.33%)
Feb 24, 2014 28.33 28.61 28.32 28.58 984,609 +0.27(+0.96%)
Feb 21, 2014 27.73 28.32 27.59 28.31 596,926 +0.55(+1.99%)
Feb 20, 2014 27.63 27.82 27.42 27.75 607,438 +0.18(+0.64%)
Feb 19, 2014 27.75 27.90 27.57 27.58 713,561 -0.24(-0.87%)
Feb 18, 2014 27.99 28.04 27.69 27.82 870,519 -0.10(-0.37%)
Feb 14, 2014 27.83 27.92 27.92 27.92 820,546 +0.04(+0.13%)
Feb 13, 2014 28.15 28.20 27.82 27.89 1,363,380 -0.33(-1.16%)
Feb 12, 2014 28.24 28.46 28.06 28.21 2,064,903 +0.06(+0.20%)
Feb 11, 2014 27.33 28.37 27.16 28.16 2,944,626 +0.83(+3.04%)
Feb 10, 2014 26.40 27.34 26.22 27.32 3,664,782 +0.86(+3.25%)
Feb 07, 2014 29.85 30.16 26.04 26.46 14,394,073 +1.19(+4.69%)
Feb 06, 2014 25.20 25.51 25.16 25.28 1,817,837 +0.07(+0.30%)
Feb 05, 2014 25.09 25.22 25.00 25.20 1,780,010 +0.06(+0.22%)
Feb 04, 2014 24.99 25.19 24.84 25.15 2,466,208 +0.21(+0.82%)
Feb 03, 2014 25.07 25.12 24.82 24.94 3,694,315 -0.19(-0.74%)
Jan 31, 2014 24.81 25.20 24.62 25.13 1,844,793 +0.14(+0.56%)
Jan 30, 2014 25.08 25.19 24.79 24.99 2,083,240 -0.07(-0.30%)
Jan 29, 2014 25.02 25.22 24.95 25.06 1,431,880 -0.05(-0.19%)
Jan 28, 2014 25.05 25.79 24.53 25.11 3,354,020 -0.32(-1.25%)
Jan 27, 2014 25.36 25.75 25.28 25.43 1,220,377 +0.06(+0.22%)
Jan 24, 2014 25.47 25.55 25.22 25.37 1,407,162 -0.18(-0.70%)
Jan 23, 2014 25.47 25.75 25.36 25.55 1,289,666 +0.01(+0.04%)
Jan 22, 2014 25.31 25.55 25.23 25.54 828,930 +0.29(+1.15%)
Jan 21, 2014 25.20 25.28 25.00 25.25 1,315,568 +0.16(+0.63%)
Jan 17, 2014 24.81 25.09 25.09 25.09 1,729,055 +0.23(+0.94%)
Jan 16, 2014 24.79 24.90 24.47 24.86 1,609,720 -0.08(-0.34%)
Jan 15, 2014 25.01 25.13 24.72 24.94 1,263,303 -0.07(-0.26%)
Jan 14, 2014 25.09 25.28 24.69 25.01 1,584,629 -0.22(-0.89%)
Jan 13, 2014 25.24 25.57 25.00 25.23 3,072,629 -1.84(-6.80%)
Jan 10, 2014 27.04 27.18 26.52 27.07 1,044,980 +0.11(+0.42%)
Jan 09, 2014 27.52 27.64 26.93 26.96 971,918 -0.57(-2.07%)
Jan 08, 2014 27.17 27.69 27.00 27.53 999,678 +0.37(+1.38%)
Jan 07, 2014 27.48 27.61 27.05 27.16 922,433 -0.34(-1.22%)
Jan 06, 2014 27.61 27.75 27.27 27.49 888,277 -0.12(-0.44%)
Jan 03, 2014 27.53 27.83 27.49 27.61 498,533 +0.09(+0.34%)
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.