Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.97 29.12 28.94 28.99 885,187 -0.01(-0.03%)
May 29, 2014 28.88 29.02 28.60 29.00 395,372 +0.19(+0.64%)
May 28, 2014 29.02 29.16 28.72 28.81 445,003 -0.24(-0.82%)
May 27, 2014 29.13 29.27 28.95 29.05 517,959 -0.02(-0.06%)
May 23, 2014 29.03 29.07 29.07 29.07 819,088 +0.11(+0.38%)
May 22, 2014 28.77 28.99 28.56 28.96 357,039 +0.31(+1.09%)
May 21, 2014 28.32 28.72 28.22 28.65 1,034,506 +0.44(+1.56%)
May 20, 2014 28.25 28.47 28.17 28.21 1,129,716 -0.14(-0.50%)
May 19, 2014 28.45 28.59 28.19 28.35 992,552 -0.25(-0.86%)
May 16, 2014 28.41 28.59 28.19 28.59 822,170 +0.15(+0.53%)
May 15, 2014 28.63 28.63 28.04 28.44 1,161,599 -0.23(-0.80%)
May 14, 2014 28.91 29.05 28.60 28.67 959,619 -0.22(-0.76%)
May 13, 2014 29.39 29.51 28.83 28.89 1,207,165 -0.50(-1.71%)
May 12, 2014 28.92 29.88 28.85 29.40 2,621,947 +1.00(+3.51%)
May 09, 2014 28.01 28.49 27.81 28.40 933,739 +0.39(+1.39%)
May 08, 2014 27.80 28.21 27.72 28.01 1,231,180 +0.21(+0.76%)
May 07, 2014 27.27 27.90 27.01 27.80 1,832,606 +0.62(+2.27%)
May 06, 2014 26.74 27.30 26.48 27.18 1,965,186 +0.44(+1.65%)
May 05, 2014 26.82 27.23 26.40 26.74 1,452,122 -0.09(-0.33%)
May 02, 2014 26.12 26.92 25.92 26.83 1,463,007 +0.71(+2.70%)
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.