Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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%)
May 01, 2014 25.98 26.25 25.90 26.09 1,952,197 +0.11(+0.41%)
Apr 30, 2014 25.70 26.08 25.57 25.98 934,721 +0.32(+1.24%)
Apr 29, 2014 25.88 25.91 25.53 25.66 2,969,289 -0.14(-0.55%)
Apr 28, 2014 25.33 26.06 25.23 25.80 1,814,474 +0.53(+2.09%)
Apr 25, 2014 26.17 26.91 25.19 25.28 2,171,013 -1.08(-4.08%)
Apr 24, 2014 26.07 26.43 25.79 26.35 1,781,766 +0.27(+1.05%)
Apr 23, 2014 26.63 26.68 26.06 26.08 1,236,642 -0.48(-1.83%)
Apr 22, 2014 26.48 26.70 26.44 26.56 1,236,970 +0.22(+0.84%)
Apr 21, 2014 26.37 27.27 26.10 26.34 1,771,754 +0.41(+1.60%)
Apr 17, 2014 26.32 25.93 25.93 25.93 1,668,211 -0.38(-1.44%)
Apr 16, 2014 26.01 26.40 25.82 26.31 1,150,245 +0.52(+2.02%)
Apr 15, 2014 25.30 26.33 24.64 25.79 4,400,238 -1.08(-4.00%)
Apr 14, 2014 26.83 26.92 26.68 26.86 463,072 +0.21(+0.79%)
Apr 11, 2014 26.55 26.83 26.34 26.65 780,182 -0.01(-0.03%)
Apr 10, 2014 27.14 27.40 26.49 26.66 1,317,447 -0.42(-1.56%)
Apr 09, 2014 27.15 27.24 26.86 27.08 418,139 -0.01(-0.03%)
Apr 08, 2014 26.85 27.35 26.72 27.09 834,753 +0.21(+0.79%)
Apr 07, 2014 27.08 27.32 26.84 26.88 915,824 -0.26(-0.94%)
Apr 04, 2014 27.53 27.55 27.05 27.14 419,648 -0.35(-1.28%)
Apr 03, 2014 27.38 27.54 27.16 27.49 685,104 +0.09(+0.32%)
Apr 02, 2014 26.84 27.61 26.70 27.40 996,102 +0.59(+2.20%)
Apr 01, 2014 26.74 27.01 26.59 26.81 936,033 +0.15(+0.56%)
Mar 31, 2014 26.67 26.77 26.50 26.66 978,764 +0.00(+0.00%)
Mar 28, 2014 26.65 26.73 26.55 26.66 889,958 -0.01(-0.03%)
Mar 27, 2014 27.00 27.07 26.52 26.67 719,195 -0.27(-1.01%)
Mar 26, 2014 27.14 27.31 26.81 26.94 469,075 -0.11(-0.39%)
Mar 25, 2014 27.59 27.61 27.03 27.05 463,860 -0.42(-1.54%)
Mar 24, 2014 27.79 27.86 27.18 27.47 407,240 -0.30(-1.08%)
Mar 21, 2014 27.15 27.90 27.15 27.77 1,754,699 +0.72(+2.67%)
Mar 20, 2014 27.11 27.21 26.93 27.05 712,479 -0.13(-0.49%)
Mar 19, 2014 27.68 27.74 27.01 27.18 724,818 -0.48(-1.72%)
Mar 18, 2014 28.48 28.48 27.60 27.66 1,148,411 -0.99(-3.45%)
Mar 17, 2014 27.97 28.78 27.95 28.64 1,119,160 +0.34(+1.18%)
Mar 14, 2014 28.32 28.48 28.14 28.31 579,935 +0.03(+0.09%)
Mar 13, 2014 27.71 28.28 27.69 28.28 1,636,115 +0.56(+2.00%)
Mar 12, 2014 27.77 27.84 27.61 27.73 938,911 -0.16(-0.57%)
Mar 11, 2014 27.50 27.91 27.38 27.89 1,315,492 +0.40(+1.44%)
Mar 10, 2014 26.78 27.56 26.78 27.49 1,362,571 +0.62(+2.30%)
Mar 07, 2014 26.86 27.56 26.66 26.87 3,454,399 +0.49(+1.87%)
Mar 06, 2014 26.53 26.69 26.21 26.38 800,988 -0.07(-0.27%)
Mar 05, 2014 26.75 26.81 26.33 26.45 1,035,626 -0.26(-0.99%)
Mar 04, 2014 27.09 27.12 26.61 26.71 1,595,883 -0.18(-0.66%)
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.