Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.96 27.13 26.92 26.97 1,560,121 -0.04(-0.16%)
Feb 27, 2014 27.05 27.17 26.94 27.02 671,026 +0.01(+0.03%)
Feb 26, 2014 26.97 27.18 26.84 27.01 2,228,137 +0.10(+0.36%)
Feb 25, 2014 26.86 27.10 26.74 26.91 1,416,413 +0.09(+0.33%)
Feb 24, 2014 26.60 26.85 26.58 26.82 1,048,963 +0.25(+0.96%)
Feb 21, 2014 26.03 26.59 25.89 26.57 635,941 +0.52(+1.99%)
Feb 20, 2014 25.94 26.11 25.74 26.05 647,141 +0.17(+0.64%)
Feb 19, 2014 26.05 26.19 25.88 25.89 760,199 -0.23(-0.87%)
Feb 18, 2014 26.27 26.32 25.99 26.11 927,416 -0.10(-0.37%)
Feb 14, 2014 26.12 26.21 26.21 26.21 874,177 +0.04(+0.13%)
Feb 13, 2014 26.42 26.47 26.11 26.17 1,452,490 -0.31(-1.16%)
Feb 12, 2014 26.51 26.71 26.34 26.48 2,199,866 +0.05(+0.20%)
Feb 11, 2014 25.66 26.63 25.49 26.43 3,137,088 +0.78(+3.04%)
Feb 10, 2014 24.78 25.67 24.61 25.65 3,904,313 +0.81(+3.25%)
Feb 07, 2014 28.02 28.31 24.44 24.84 15,334,875 +1.11(+4.69%)
Feb 06, 2014 23.66 23.95 23.61 23.73 1,936,651 +0.07(+0.30%)
Feb 05, 2014 23.55 23.67 23.46 23.66 1,896,352 +0.05(+0.22%)
Feb 04, 2014 23.46 23.65 23.32 23.60 2,627,400 +0.19(+0.82%)
Feb 03, 2014 23.53 23.58 23.30 23.41 3,935,776 -0.18(-0.74%)
Jan 31, 2014 23.29 23.65 23.11 23.59 1,965,369 +0.13(+0.56%)
Jan 30, 2014 23.54 23.65 23.27 23.46 2,219,402 -0.07(-0.30%)
Jan 29, 2014 23.48 23.67 23.42 23.53 1,525,469 -0.04(-0.19%)
Jan 28, 2014 23.52 24.21 23.03 23.57 3,573,240 -0.30(-1.25%)
Jan 27, 2014 23.81 24.17 23.73 23.87 1,300,141 +0.05(+0.22%)
Jan 24, 2014 23.90 23.98 23.67 23.82 1,499,135 -0.17(-0.69%)
Jan 23, 2014 23.90 24.17 23.81 23.98 1,373,959 +0.01(+0.04%)
Jan 22, 2014 23.75 23.98 23.68 23.97 883,110 +0.27(+1.15%)
Jan 21, 2014 23.66 23.73 23.46 23.70 1,401,554 +0.15(+0.63%)
Jan 17, 2014 23.29 23.55 23.55 23.55 1,842,066 +0.22(+0.94%)
Jan 16, 2014 23.27 23.38 22.96 23.33 1,714,932 -0.08(-0.34%)
Jan 15, 2014 23.47 23.59 23.20 23.41 1,345,873 -0.06(-0.26%)
Jan 14, 2014 23.55 23.73 23.17 23.47 1,688,200 -0.21(-0.89%)
Jan 13, 2014 23.69 24.00 23.46 23.68 3,273,458 -1.73(-6.80%)
Jan 10, 2014 25.38 25.51 24.89 25.41 1,113,280 +0.11(+0.42%)
Jan 09, 2014 25.83 25.95 25.28 25.31 1,035,443 -0.54(-2.07%)
Jan 08, 2014 25.50 25.99 25.34 25.84 1,065,017 +0.35(+1.38%)
Jan 07, 2014 25.80 25.92 25.39 25.49 982,724 -0.32(-1.22%)
Jan 06, 2014 25.92 26.05 25.60 25.81 946,335 -0.11(-0.44%)
Jan 03, 2014 25.84 26.12 25.80 25.92 531,117 +0.09(+0.34%)
Jan 02, 2014 25.82 26.23 25.50 25.83 986,255 +0.04(+0.17%)
Dec 31, 2013 25.74 25.79 25.79 25.79 523,275 +0.05(+0.20%)
Dec 30, 2013 25.80 25.93 25.67 25.74 485,673 -0.04(-0.14%)
Dec 27, 2013 25.93 26.03 25.66 25.77 742,915 -0.04(-0.14%)
Dec 26, 2013 25.94 26.15 25.79 25.81 454,420 -0.05(-0.20%)
Dec 24, 2013 25.79 26.10 25.79 25.86 184,777 +0.12(+0.48%)
Dec 23, 2013 25.46 25.80 25.40 25.74 378,443 +0.36(+1.42%)
Dec 20, 2013 25.17 25.44 25.10 25.38 1,318,928 +0.36(+1.44%)
Dec 19, 2013 25.13 25.27 24.90 25.02 613,449 -0.24(-0.94%)
Dec 18, 2013 25.34 25.41 24.71 25.25 1,231,556 -0.14(-0.55%)
Dec 17, 2013 25.19 25.41 24.99 25.39 897,732 +0.18(+0.73%)
Dec 16, 2013 25.17 25.51 25.14 25.21 787,034 +0.05(+0.21%)
Dec 13, 2013 25.03 25.26 24.96 25.16 546,088 +0.09(+0.35%)
Dec 12, 2013 25.04 25.10 24.86 25.07 545,852 +0.03(+0.11%)
Dec 11, 2013 25.26 25.39 24.96 25.04 698,555 -0.26(-1.04%)
Dec 10, 2013 25.34 25.53 25.25 25.31 780,650 -0.11(-0.41%)
Dec 09, 2013 25.41 25.59 25.38 25.41 771,043 +0.04(+0.17%)
Dec 06, 2013 25.60 25.78 25.32 25.37 944,488 +0.00(+0.00%)
Dec 05, 2013 25.08 25.47 25.08 25.37 659,247 +0.18(+0.70%)
Dec 04, 2013 25.34 25.40 24.98 25.19 897,302 +0.15(+0.60%)
Dec 03, 2013 24.69 25.05 24.58 25.04 663,751 +0.26(+1.06%)
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.