Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.84 28.65 28.65 28.65 461,992 -0.14(-0.49%)
Dec 30, 2014 29.02 29.36 28.71 28.79 402,077 -0.26(-0.90%)
Dec 29, 2014 28.46 29.27 28.46 29.05 682,319 +0.55(+1.94%)
Dec 26, 2014 28.60 28.65 28.36 28.50 221,346 +0.09(+0.33%)
Dec 24, 2014 28.24 28.41 28.41 28.41 262,257 +0.22(+0.80%)
Dec 23, 2014 27.55 28.24 27.48 28.18 665,358 +0.81(+2.94%)
Dec 22, 2014 26.89 27.46 26.66 27.38 465,664 +0.57(+2.13%)
Dec 19, 2014 26.85 27.09 26.51 26.81 861,799 -0.01(-0.04%)
Dec 18, 2014 26.70 26.96 26.33 26.81 429,992 +0.40(+1.53%)
Dec 17, 2014 26.17 26.52 26.01 26.41 879,565 +0.91(+3.56%)
Dec 16, 2014 25.99 26.14 25.47 25.50 426,589 -0.53(-2.05%)
Dec 15, 2014 25.79 26.19 25.74 26.04 668,440 +0.28(+1.09%)
Dec 12, 2014 25.35 26.03 25.11 25.76 425,790 +0.30(+1.18%)
Dec 11, 2014 25.37 25.81 25.29 25.46 318,904 +0.29(+1.15%)
Dec 10, 2014 25.69 25.76 24.98 25.16 415,100 -0.52(-2.04%)
Dec 09, 2014 25.73 25.99 25.33 25.69 695,580 -0.49(-1.86%)
Dec 08, 2014 26.03 26.57 25.84 26.18 485,856 +0.12(+0.47%)
Dec 05, 2014 26.10 26.24 25.60 26.06 926,733 -0.07(-0.25%)
Dec 04, 2014 26.70 26.72 25.98 26.12 585,244 -0.60(-2.25%)
Dec 03, 2014 26.17 26.79 26.17 26.72 601,899 +0.50(+1.89%)
Dec 02, 2014 26.63 26.71 26.01 26.22 542,651 -0.35(-1.31%)
Dec 01, 2014 26.49 26.69 26.17 26.57 666,159 -0.03(-0.11%)
Nov 28, 2014 26.55 26.84 26.45 26.60 540,910 +0.12(+0.46%)
Nov 26, 2014 27.13 26.48 26.48 26.48 734,599 -0.63(-2.34%)
Nov 25, 2014 26.72 27.25 26.72 27.11 818,894 +0.44(+1.65%)
Nov 24, 2014 26.37 26.77 26.34 26.67 532,041 +0.31(+1.17%)
Nov 21, 2014 27.02 27.02 26.34 26.36 760,228 -0.46(-1.71%)
Nov 20, 2014 26.17 26.85 25.96 26.82 935,939 +0.68(+2.62%)
Nov 19, 2014 25.68 26.17 25.64 26.14 632,832 +0.43(+1.68%)
Nov 18, 2014 25.60 25.81 25.29 25.71 681,147 +0.07(+0.26%)
Nov 17, 2014 25.59 26.11 25.35 25.64 729,992 +0.07(+0.29%)
Nov 14, 2014 25.73 25.92 25.47 25.57 441,018 -0.20(-0.76%)
Nov 13, 2014 25.94 26.22 25.48 25.76 977,459 -0.08(-0.33%)
Nov 12, 2014 25.32 25.92 25.29 25.85 928,317 +0.48(+1.88%)
Nov 11, 2014 24.34 25.42 24.34 25.37 907,610 +0.96(+3.95%)
Nov 10, 2014 24.08 24.50 24.07 24.41 567,624 +0.34(+1.40%)
Nov 07, 2014 24.03 24.12 23.68 24.07 668,326 +0.01(+0.04%)
Nov 06, 2014 23.81 24.11 23.65 24.06 537,100 +0.40(+1.70%)
Nov 05, 2014 23.58 23.93 23.50 23.66 542,627 +0.26(+1.12%)
Nov 04, 2014 23.43 23.76 23.36 23.39 581,195 -0.05(-0.20%)
Nov 03, 2014 23.17 23.56 23.17 23.44 539,598 +0.25(+1.09%)
Oct 31, 2014 22.91 23.22 22.83 23.19 501,585 +0.51(+2.23%)
Oct 30, 2014 22.48 22.79 22.40 22.68 428,012 +0.11(+0.50%)
Oct 29, 2014 23.07 23.47 22.52 22.57 934,637 -0.51(-2.19%)
Oct 28, 2014 22.50 23.12 22.36 23.08 716,512 +0.61(+2.71%)
Oct 27, 2014 22.10 22.49 21.79 22.47 910,090 +0.67(+3.09%)
Oct 24, 2014 23.51 23.57 21.77 21.79 1,144,858 -1.34(-5.79%)
Oct 23, 2014 23.01 23.18 22.86 23.13 671,839 +0.23(+1.02%)
Oct 22, 2014 22.96 23.15 22.80 22.90 545,174 -0.03(-0.12%)
Oct 21, 2014 22.68 23.30 22.55 22.93 704,298 +0.20(+0.86%)
Oct 20, 2014 22.52 22.64 22.52 22.73 644,814 +0.16(+0.71%)
Oct 17, 2014 23.06 23.08 22.41 22.57 520,326 -0.28(-1.23%)
Oct 16, 2014 22.48 23.00 22.44 22.85 591,943 +0.07(+0.33%)
Oct 15, 2014 22.35 23.08 22.18 22.78 587,748 +0.16(+0.70%)
Oct 14, 2014 22.62 23.02 22.58 22.62 606,357 +0.13(+0.58%)
Oct 13, 2014 22.57 22.63 22.20 22.49 1,201,657 -0.18(-0.78%)
Oct 10, 2014 22.37 22.91 22.32 22.66 1,038,136 +0.34(+1.51%)
Oct 09, 2014 22.44 22.55 21.87 22.33 635,534 -0.21(-0.91%)
Oct 08, 2014 22.29 22.60 22.07 22.53 589,631 +0.27(+1.22%)
Oct 07, 2014 22.38 22.57 22.22 22.26 415,787 -0.25(-1.12%)
Oct 06, 2014 22.72 22.81 22.47 22.51 381,401 -0.05(-0.21%)
Oct 03, 2014 22.57 22.79 22.45 22.56 1,083,034 +0.11(+0.50%)
Oct 02, 2014 22.05 22.54 22.05 22.45 715,690 +0.41(+1.87%)
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.