Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.52 21.57 21.29 21.35 564,695 -0.18(-0.86%)
Sep 29, 2014 21.52 21.69 21.37 21.53 635,228 -0.28(-1.29%)
Sep 26, 2014 21.89 22.09 21.59 21.81 392,887 -0.02(-0.08%)
Sep 25, 2014 21.91 22.02 21.71 21.83 503,961 -0.09(-0.40%)
Sep 24, 2014 21.86 21.96 21.71 21.92 507,592 +0.16(+0.73%)
Sep 23, 2014 21.95 22.02 21.75 21.76 549,709 -0.24(-1.08%)
Sep 22, 2014 21.95 22.29 21.88 22.00 674,009 +0.10(+0.44%)
Sep 19, 2014 22.28 22.39 21.74 21.90 2,905,998 -0.38(-1.69%)
Sep 18, 2014 22.56 22.69 22.06 22.28 782,487 -0.25(-1.09%)
Sep 17, 2014 22.30 22.66 22.30 22.53 738,097 +0.18(+0.83%)
Sep 16, 2014 22.24 22.53 22.18 22.34 1,029,385 +0.03(+0.12%)
Sep 15, 2014 22.49 22.67 22.31 22.31 555,810 -0.16(-0.70%)
Sep 12, 2014 22.43 22.53 22.22 22.47 670,831 +0.06(+0.27%)
Sep 11, 2014 22.50 22.60 22.32 22.41 577,544 -0.17(-0.74%)
Sep 10, 2014 22.45 22.67 22.28 22.58 500,883 +0.11(+0.51%)
Sep 09, 2014 22.66 22.74 22.33 22.46 385,490 -0.27(-1.20%)
Sep 08, 2014 22.65 22.77 22.55 22.74 508,936 +0.08(+0.35%)
Sep 05, 2014 22.60 22.73 22.52 22.66 404,810 -0.01(-0.04%)
Sep 04, 2014 22.70 22.85 22.55 22.67 815,428 +0.05(+0.23%)
Sep 03, 2014 22.46 22.69 22.42 22.61 1,496,911 +0.29(+1.30%)
Sep 02, 2014 22.38 22.56 22.19 22.32 787,207 -0.17(-0.74%)
Aug 29, 2014 22.53 22.49 22.49 22.49 688,163 +0.05(+0.24%)
Aug 28, 2014 21.97 22.47 21.93 22.44 1,037,255 +0.39(+1.75%)
Aug 27, 2014 22.36 22.60 21.93 22.05 1,163,704 -0.32(-1.41%)
Aug 26, 2014 22.68 22.78 22.34 22.37 564,165 -0.31(-1.35%)
Aug 25, 2014 23.06 23.16 22.51 22.67 806,388 -0.25(-1.07%)
Aug 22, 2014 22.36 23.04 22.35 22.92 1,007,985 +0.58(+2.59%)
Aug 21, 2014 22.50 22.54 22.14 22.34 727,259 -0.10(-0.43%)
Aug 20, 2014 22.76 22.88 22.29 22.44 634,206 -0.33(-1.46%)
Aug 19, 2014 22.73 23.16 22.64 22.77 1,250,446 +0.15(+0.66%)
Aug 18, 2014 22.03 22.66 22.03 22.62 842,564 +0.69(+3.16%)
Aug 15, 2014 22.73 22.76 21.93 21.93 956,791 -0.81(-3.55%)
Aug 14, 2014 22.69 22.75 22.36 22.73 571,479 +0.10(+0.43%)
Aug 13, 2014 22.63 22.71 22.46 22.64 703,326 +0.01(+0.04%)
Aug 12, 2014 22.28 22.66 22.19 22.63 1,170,650 +0.26(+1.18%)
Aug 11, 2014 22.22 22.41 22.02 22.37 1,237,261 +0.18(+0.83%)
Aug 08, 2014 21.71 22.28 21.71 22.18 1,488,730 +0.21(+0.96%)
Aug 07, 2014 22.72 22.75 21.89 21.97 1,273,164 -0.63(-2.79%)
Aug 06, 2014 22.55 22.94 22.42 22.60 1,157,742 -0.04(-0.19%)
Aug 05, 2014 23.24 23.41 22.62 22.65 918,157 -0.74(-3.15%)
Aug 04, 2014 23.31 23.61 23.17 23.38 1,101,381 +0.23(+0.98%)
Aug 01, 2014 23.16 23.39 23.00 23.16 1,742,912 +0.02(+0.08%)
Jul 31, 2014 24.09 24.14 23.05 23.14 1,294,550 -1.09(-4.49%)
Jul 30, 2014 24.64 24.68 24.21 24.23 805,454 -0.28(-1.15%)
Jul 29, 2014 24.81 25.03 24.43 24.51 1,069,638 -0.31(-1.24%)
Jul 28, 2014 25.01 25.17 24.77 24.81 974,857 -0.32(-1.29%)
Jul 25, 2014 25.15 25.90 24.99 25.14 774,148 -0.77(-2.98%)
Jul 24, 2014 25.45 25.94 25.36 25.91 897,648 +0.40(+1.58%)
Jul 23, 2014 25.30 25.61 25.21 25.51 565,612 +0.24(+0.94%)
Jul 22, 2014 25.00 25.44 25.00 25.27 696,516 +0.31(+1.23%)
Jul 21, 2014 25.66 25.80 24.87 24.96 1,076,673 -0.98(-3.79%)
Jul 18, 2014 25.96 26.05 25.79 25.95 556,180 +0.02(+0.07%)
Jul 17, 2014 26.06 26.09 25.71 25.93 993,569 -0.13(-0.50%)
Jul 16, 2014 26.31 26.35 25.63 26.06 2,261,025 -0.55(-2.08%)
Jul 15, 2014 27.54 28.41 26.37 26.61 2,811,643 -2.80(-9.51%)
Jul 14, 2014 29.37 29.56 29.20 29.41 504,045 +0.36(+1.24%)
Jul 11, 2014 29.79 30.52 28.97 29.05 1,234,018 -1.81(-5.86%)
Jul 10, 2014 30.69 31.05 30.29 30.86 676,533 -0.11(-0.37%)
Jul 09, 2014 31.13 31.38 30.90 30.97 630,837 -0.08(-0.25%)
Jul 08, 2014 31.44 31.49 31.00 31.05 629,374 -0.35(-1.12%)
Jul 07, 2014 31.23 31.55 31.07 31.40 495,002 +0.26(+0.84%)
Jul 03, 2014 31.03 31.14 31.14 31.14 381,816 +0.11(+0.37%)
Jul 02, 2014 31.49 31.55 30.93 31.02 599,172 -0.46(-1.48%)
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.