Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.93 29.08 28.90 28.95 886,400 -0.01(-0.03%)
May 29, 2014 28.84 28.98 28.56 28.96 395,914 +0.19(+0.64%)
May 28, 2014 28.98 29.12 28.68 28.78 445,613 -0.24(-0.82%)
May 27, 2014 29.09 29.23 28.91 29.01 518,668 -0.02(-0.06%)
May 23, 2014 28.99 29.03 29.03 29.03 820,210 +0.11(+0.38%)
May 22, 2014 28.73 28.95 28.52 28.92 357,528 +0.31(+1.09%)
May 21, 2014 28.28 28.68 28.18 28.61 1,035,923 +0.44(+1.56%)
May 20, 2014 28.21 28.43 28.13 28.17 1,131,263 -0.14(-0.50%)
May 19, 2014 28.41 28.56 28.15 28.31 993,912 -0.25(-0.86%)
May 16, 2014 28.37 28.56 28.15 28.56 823,296 +0.15(+0.53%)
May 15, 2014 28.59 28.59 28.00 28.41 1,163,190 -0.23(-0.80%)
May 14, 2014 28.87 29.01 28.56 28.63 960,933 -0.22(-0.76%)
May 13, 2014 29.35 29.47 28.79 28.85 1,208,818 -0.50(-1.71%)
May 12, 2014 28.88 29.84 28.81 29.36 2,625,537 +1.00(+3.51%)
May 09, 2014 27.97 28.45 27.77 28.36 935,018 +0.39(+1.39%)
May 08, 2014 27.76 28.18 27.68 27.97 1,232,866 +0.21(+0.76%)
May 07, 2014 27.23 27.86 26.98 27.76 1,835,116 +0.62(+2.27%)
May 06, 2014 26.70 27.26 26.44 27.14 1,967,877 +0.44(+1.65%)
May 05, 2014 26.78 27.19 26.36 26.70 1,454,111 -0.09(-0.33%)
May 02, 2014 26.09 26.88 25.88 26.79 1,465,010 +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.