Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.13 26.95 26.95 26.95 491,150 -0.13(-0.49%)
Dec 30, 2014 27.29 27.62 27.00 27.08 427,454 -0.25(-0.90%)
Dec 29, 2014 26.77 27.53 26.77 27.33 725,384 +0.52(+1.94%)
Dec 26, 2014 26.91 26.95 26.68 26.81 235,316 +0.09(+0.33%)
Dec 24, 2014 26.56 26.72 26.72 26.72 278,810 +0.21(+0.80%)
Dec 23, 2014 25.91 26.56 25.85 26.51 707,352 +0.76(+2.94%)
Dec 22, 2014 25.29 25.83 25.07 25.75 495,055 +0.54(+2.13%)
Dec 19, 2014 25.26 25.48 24.94 25.21 916,192 -0.01(-0.04%)
Dec 18, 2014 25.12 25.35 24.76 25.22 457,132 +0.38(+1.53%)
Dec 17, 2014 24.61 24.95 24.47 24.84 935,079 +0.86(+3.57%)
Dec 16, 2014 24.45 24.59 23.96 23.99 453,513 -0.50(-2.05%)
Dec 15, 2014 24.26 24.63 24.21 24.49 710,629 +0.26(+1.09%)
Dec 12, 2014 23.85 24.48 23.62 24.23 452,664 +0.28(+1.18%)
Dec 11, 2014 23.86 24.28 23.79 23.94 339,032 +0.27(+1.15%)
Dec 10, 2014 24.16 24.23 23.50 23.67 441,299 -0.49(-2.04%)
Dec 09, 2014 24.20 24.45 23.83 24.16 739,482 -0.46(-1.86%)
Dec 08, 2014 24.48 24.99 24.31 24.62 516,521 +0.11(+0.47%)
Dec 05, 2014 24.55 24.68 24.08 24.51 985,224 -0.06(-0.25%)
Dec 04, 2014 25.12 25.13 24.44 24.57 622,182 -0.56(-2.24%)
Dec 03, 2014 24.61 25.20 24.61 25.13 639,888 +0.47(+1.89%)
Dec 02, 2014 25.05 25.13 24.46 24.67 576,901 -0.33(-1.30%)
Dec 01, 2014 24.91 25.11 24.61 24.99 708,204 -0.03(-0.11%)
Nov 28, 2014 24.98 25.25 24.88 25.02 575,050 +0.11(+0.46%)
Nov 26, 2014 25.52 24.91 24.91 24.91 780,963 -0.62(-2.42%)
Nov 25, 2014 25.15 25.65 25.15 25.52 869,887 +0.41(+1.65%)
Nov 24, 2014 24.83 25.20 24.80 25.11 565,171 +0.29(+1.17%)
Nov 21, 2014 25.43 25.43 24.80 24.82 807,568 -0.43(-1.71%)
Nov 20, 2014 24.63 25.28 24.44 25.25 994,220 +0.64(+2.62%)
Nov 19, 2014 24.17 24.63 24.14 24.61 672,239 +0.41(+1.68%)
Nov 18, 2014 24.10 24.30 23.80 24.20 723,562 +0.06(+0.26%)
Nov 17, 2014 24.09 24.58 23.86 24.14 775,449 +0.07(+0.29%)
Nov 14, 2014 24.22 24.40 23.98 24.07 468,480 -0.19(-0.76%)
Nov 13, 2014 24.42 24.68 23.99 24.25 1,038,326 -0.08(-0.33%)
Nov 12, 2014 23.84 24.40 23.80 24.33 986,124 +0.45(+1.88%)
Nov 11, 2014 22.91 23.93 22.91 23.88 964,127 +0.91(+3.95%)
Nov 10, 2014 22.67 23.06 22.66 22.97 602,970 +0.32(+1.40%)
Nov 07, 2014 22.62 22.71 22.30 22.66 709,943 +0.01(+0.04%)
Nov 06, 2014 22.41 22.70 22.26 22.65 570,545 +0.38(+1.70%)
Nov 05, 2014 22.20 22.52 22.12 22.27 576,417 +0.25(+1.12%)
Nov 04, 2014 22.06 22.37 21.99 22.02 617,386 -0.04(-0.20%)
Nov 03, 2014 21.81 22.18 21.81 22.07 573,199 +0.24(+1.09%)
Oct 31, 2014 21.56 21.85 21.49 21.83 532,819 +0.48(+2.23%)
Oct 30, 2014 21.16 21.46 21.09 21.35 454,664 +0.11(+0.50%)
Oct 29, 2014 21.71 22.09 21.20 21.25 992,838 -0.48(-2.19%)
Oct 28, 2014 21.18 21.77 21.05 21.72 761,130 +0.57(+2.71%)
Oct 27, 2014 20.81 21.18 20.51 21.15 966,762 +0.63(+3.09%)
Oct 24, 2014 22.13 22.19 20.50 20.51 1,216,149 -1.26(-5.79%)
Oct 23, 2014 21.66 21.82 21.52 21.78 713,675 +0.22(+1.02%)
Oct 22, 2014 21.62 21.79 21.47 21.56 579,122 -0.03(-0.12%)
Oct 21, 2014 21.35 21.93 21.23 21.58 748,155 +0.19(+0.87%)
Oct 20, 2014 21.20 21.32 21.20 21.40 684,967 +0.15(+0.71%)
Oct 17, 2014 21.71 21.72 21.10 21.25 552,727 -0.26(-1.23%)
Oct 16, 2014 21.16 21.65 21.12 21.51 628,804 +0.07(+0.33%)
Oct 15, 2014 21.04 21.73 20.88 21.44 624,347 +0.15(+0.70%)
Oct 14, 2014 21.29 21.67 21.26 21.29 644,115 +0.12(+0.58%)
Oct 13, 2014 21.25 21.30 20.89 21.17 1,276,485 -0.17(-0.79%)
Oct 10, 2014 21.06 21.56 21.01 21.33 1,102,782 +0.32(+1.51%)
Oct 09, 2014 21.12 21.23 20.59 21.02 675,110 -0.19(-0.91%)
Oct 08, 2014 20.98 21.27 20.78 21.21 626,347 +0.26(+1.22%)
Oct 07, 2014 21.07 21.25 20.92 20.96 441,678 -0.24(-1.12%)
Oct 06, 2014 21.39 21.48 21.15 21.19 405,151 -0.04(-0.21%)
Oct 03, 2014 21.25 21.46 21.13 21.24 1,150,475 +0.11(+0.50%)
Oct 02, 2014 20.76 21.22 20.76 21.13 760,257 +0.39(+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.