Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.97 31.12 30.93 30.99 828,081 -0.01(-0.03%)
May 29, 2014 30.87 31.02 30.58 31.00 369,865 +0.20(+0.64%)
May 28, 2014 31.02 31.17 30.70 30.80 416,295 -0.25(-0.82%)
May 27, 2014 31.14 31.28 30.94 31.06 484,544 -0.02(-0.06%)
May 23, 2014 31.03 31.08 31.08 31.08 766,246 +0.12(+0.38%)
May 22, 2014 30.75 30.99 30.53 30.96 334,005 +0.33(+1.09%)
May 21, 2014 30.27 30.70 30.16 30.62 967,766 +0.47(+1.57%)
May 20, 2014 30.20 30.43 30.11 30.15 1,056,834 -0.15(-0.50%)
May 19, 2014 30.42 30.57 30.13 30.30 928,519 -0.26(-0.86%)
May 16, 2014 30.37 30.57 30.13 30.57 769,129 +0.16(+0.53%)
May 15, 2014 30.60 30.60 29.97 30.41 1,086,660 -0.25(-0.80%)
May 14, 2014 30.91 31.06 30.58 30.65 897,711 -0.24(-0.76%)
May 13, 2014 31.42 31.55 30.82 30.89 1,129,286 -0.54(-1.71%)
May 12, 2014 30.92 31.94 30.84 31.42 2,452,795 +1.07(+3.51%)
May 09, 2014 29.94 30.45 29.73 30.36 873,500 +0.42(+1.39%)
May 08, 2014 29.72 30.16 29.63 29.94 1,151,752 +0.23(+0.76%)
May 07, 2014 29.15 29.82 28.88 29.72 1,714,378 +0.66(+2.27%)
May 06, 2014 28.58 29.18 28.30 29.06 1,838,405 +0.47(+1.65%)
May 05, 2014 28.67 29.10 28.22 28.58 1,358,441 -0.09(-0.33%)
May 02, 2014 27.92 28.77 27.71 28.68 1,368,623 +0.75(+2.70%)
May 01, 2014 27.81 28.09 27.73 27.92 1,823,756 +0.11(+0.41%)
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%)
Apr 01, 2014 28.62 28.91 28.46 28.70 874,449 +0.16(+0.56%)
Mar 31, 2014 28.55 28.66 28.37 28.54 914,369 +0.00(+0.00%)
Mar 28, 2014 28.53 28.61 28.42 28.54 831,405 -0.01(-0.03%)
Mar 27, 2014 28.91 28.97 28.39 28.55 671,877 -0.29(-1.01%)
Mar 26, 2014 29.06 29.24 28.70 28.84 438,213 -0.11(-0.39%)
Mar 25, 2014 29.53 29.55 28.93 28.95 433,341 -0.45(-1.54%)
Mar 24, 2014 29.75 29.82 29.09 29.41 380,446 -0.32(-1.08%)
Mar 21, 2014 29.07 29.87 29.07 29.73 1,639,252 +0.77(+2.67%)
Mar 20, 2014 29.02 29.12 28.83 28.95 665,603 -0.14(-0.49%)
Mar 19, 2014 29.63 29.69 28.91 29.09 677,130 -0.51(-1.72%)
Mar 18, 2014 30.48 30.48 29.55 29.60 1,072,854 -1.06(-3.45%)
Mar 17, 2014 29.94 30.80 29.91 30.66 1,045,527 +0.36(+1.18%)
Mar 14, 2014 30.31 30.49 30.12 30.30 541,779 +0.03(+0.09%)
Mar 13, 2014 29.66 30.27 29.64 30.27 1,528,470 +0.59(+2.00%)
Mar 12, 2014 29.73 29.80 29.56 29.68 877,137 -0.17(-0.57%)
Mar 11, 2014 29.43 29.88 29.31 29.85 1,228,942 +0.42(+1.44%)
Mar 10, 2014 28.67 29.50 28.67 29.42 1,272,923 +0.66(+2.30%)
Mar 07, 2014 28.75 29.50 28.54 28.76 3,227,124 +0.53(+1.87%)
Mar 06, 2014 28.40 28.57 28.06 28.24 748,289 -0.08(-0.27%)
Mar 05, 2014 28.63 28.70 28.18 28.31 967,489 -0.28(-0.99%)
Mar 04, 2014 29.00 29.03 28.48 28.59 1,490,885 -0.19(-0.66%)
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.