Skip to main content

Aarons Holdings Company (NY: AAN )

7.450 +0.040 (+0.54%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.92 25.20 24.83 24.97 576,264 +0.11(+0.46%)
Nov 26, 2014 25.47 24.85 24.85 24.85 782,613 -0.60(-2.34%)
Nov 25, 2014 25.08 25.58 25.08 25.45 872,416 +0.41(+1.65%)
Nov 24, 2014 24.75 25.12 24.73 25.04 566,815 +0.29(+1.17%)
Nov 21, 2014 25.36 25.36 24.73 24.75 809,917 -0.43(-1.71%)
Nov 20, 2014 24.56 25.20 24.37 25.18 997,112 +0.64(+2.62%)
Nov 19, 2014 24.10 24.56 24.07 24.53 674,194 +0.40(+1.68%)
Nov 18, 2014 24.03 24.23 23.73 24.13 725,666 +0.06(+0.26%)
Nov 17, 2014 24.02 24.51 23.80 24.07 777,705 +0.07(+0.29%)
Nov 14, 2014 24.15 24.33 23.91 24.00 469,843 -0.18(-0.76%)
Nov 13, 2014 24.35 24.61 23.92 24.18 1,041,346 -0.08(-0.33%)
Nov 12, 2014 23.77 24.33 23.73 24.26 988,992 +0.45(+1.88%)
Nov 11, 2014 22.85 23.86 22.85 23.81 966,931 +0.91(+3.95%)
Nov 10, 2014 22.60 23.00 22.59 22.91 604,724 +0.32(+1.40%)
Nov 07, 2014 22.56 22.64 22.23 22.59 712,007 +0.01(+0.04%)
Nov 06, 2014 22.35 22.64 22.20 22.58 572,205 +0.38(+1.70%)
Nov 05, 2014 22.13 22.46 22.06 22.20 578,093 +0.25(+1.12%)
Nov 04, 2014 21.99 22.30 21.92 21.96 619,182 -0.04(-0.20%)
Nov 03, 2014 21.75 22.12 21.75 22.00 574,866 +0.24(+1.09%)
Oct 31, 2014 21.50 21.79 21.43 21.77 534,368 +0.47(+2.23%)
Oct 30, 2014 21.10 21.40 21.03 21.29 455,987 +0.11(+0.50%)
Oct 29, 2014 21.65 22.03 21.14 21.18 995,725 -0.47(-2.19%)
Oct 28, 2014 21.12 21.70 20.99 21.66 763,344 +0.57(+2.71%)
Oct 27, 2014 20.75 21.11 20.46 21.09 969,574 +0.63(+3.09%)
Oct 24, 2014 22.06 22.13 20.44 20.46 1,219,686 -1.26(-5.79%)
Oct 23, 2014 21.60 21.76 21.46 21.71 715,750 +0.22(+1.02%)
Oct 22, 2014 21.55 21.73 21.40 21.49 580,806 -0.03(-0.12%)
Oct 21, 2014 21.29 21.87 21.17 21.52 750,331 +0.18(+0.87%)
Oct 20, 2014 21.14 21.26 21.14 21.33 686,959 +0.15(+0.71%)
Oct 17, 2014 21.64 21.66 21.04 21.18 554,334 -0.26(-1.23%)
Oct 16, 2014 21.10 21.59 21.06 21.45 630,633 +0.07(+0.33%)
Oct 15, 2014 20.98 21.67 20.82 21.38 626,163 +0.15(+0.70%)
Oct 14, 2014 21.23 21.61 21.19 21.23 645,988 +0.12(+0.58%)
Oct 13, 2014 21.18 21.24 20.83 21.11 1,280,197 -0.17(-0.79%)
Oct 10, 2014 21.00 21.50 20.95 21.27 1,105,989 +0.32(+1.51%)
Oct 09, 2014 21.06 21.17 20.53 20.96 677,073 -0.19(-0.91%)
Oct 08, 2014 20.92 21.21 20.72 21.15 628,169 +0.25(+1.22%)
Oct 07, 2014 21.01 21.18 20.86 20.89 442,962 -0.24(-1.12%)
Oct 06, 2014 21.33 21.41 21.09 21.13 406,330 -0.04(-0.21%)
Oct 03, 2014 21.18 21.40 21.07 21.18 1,153,821 +0.11(+0.50%)
Oct 02, 2014 20.70 21.16 20.70 21.07 762,468 +0.39(+1.87%)
Oct 01, 2014 21.32 21.38 20.60 20.68 935,304 -0.69(-3.25%)
Sep 30, 2014 21.55 21.60 21.32 21.38 563,923 -0.18(-0.86%)
Sep 29, 2014 21.55 21.72 21.40 21.56 634,360 -0.28(-1.29%)
Sep 26, 2014 21.92 22.12 21.62 21.84 392,350 -0.02(-0.08%)
Sep 25, 2014 21.94 22.05 21.74 21.86 503,272 -0.09(-0.40%)
Sep 24, 2014 21.89 21.99 21.74 21.95 506,898 +0.16(+0.73%)
Sep 23, 2014 21.98 22.05 21.78 21.79 548,957 -0.24(-1.08%)
Sep 22, 2014 21.98 22.32 21.91 22.03 673,087 +0.10(+0.44%)
Sep 19, 2014 22.31 22.42 21.77 21.93 2,902,024 -0.38(-1.69%)
Sep 18, 2014 22.59 22.72 22.09 22.31 781,417 -0.25(-1.09%)
Sep 17, 2014 22.33 22.69 22.33 22.56 737,088 +0.18(+0.83%)
Sep 16, 2014 22.27 22.57 22.21 22.37 1,027,977 +0.03(+0.12%)
Sep 15, 2014 22.52 22.70 22.34 22.35 555,050 -0.16(-0.70%)
Sep 12, 2014 22.46 22.57 22.25 22.50 669,914 +0.06(+0.27%)
Sep 11, 2014 22.53 22.63 22.35 22.44 576,754 -0.17(-0.74%)
Sep 10, 2014 22.48 22.70 22.31 22.61 500,198 +0.11(+0.51%)
Sep 09, 2014 22.69 22.78 22.36 22.49 384,963 -0.27(-1.20%)
Sep 08, 2014 22.68 22.80 22.58 22.77 508,240 +0.08(+0.35%)
Sep 05, 2014 22.63 22.76 22.55 22.69 404,257 -0.01(-0.04%)
Sep 04, 2014 22.73 22.88 22.58 22.70 814,313 +0.05(+0.23%)
Sep 03, 2014 22.49 22.72 22.45 22.64 1,494,864 +0.29(+1.30%)
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.