Aarons Holdings Company (NY: AAN )

10.80 -0.18 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 27.47 27.52 26.28 26.38 1,135,480 -1.24(-4.49%)
Jul 30, 2014 28.09 28.14 27.60 27.62 706,483 -0.32(-1.15%)
Jul 29, 2014 28.29 28.54 27.85 27.94 938,205 -0.35(-1.24%)
Jul 28, 2014 28.51 28.70 28.24 28.29 855,070 -0.37(-1.29%)
Jul 25, 2014 28.67 29.53 28.49 28.66 679,024 -0.88(-2.98%)
Jul 24, 2014 29.01 29.57 28.91 29.54 787,348 +0.46(+1.58%)
Jul 23, 2014 28.84 29.20 28.74 29.08 496,112 +0.27(+0.94%)
Jul 22, 2014 28.50 29.00 28.50 28.81 610,931 +0.35(+1.23%)
Jul 21, 2014 29.25 29.42 28.35 28.46 944,375 -1.12(-3.79%)
Jul 18, 2014 29.60 29.70 29.40 29.58 487,839 +0.02(+0.07%)
Jul 17, 2014 29.71 29.75 29.31 29.56 871,483 -0.15(-0.50%)
Jul 16, 2014 30.00 30.04 29.22 29.71 1,983,198 -0.63(-2.08%)
Jul 15, 2014 31.40 32.39 30.06 30.34 2,466,158 -3.19(-9.51%)
Jul 14, 2014 33.48 33.70 33.29 33.53 442,110 +0.41(+1.24%)
Jul 11, 2014 33.96 34.80 33.03 33.12 1,082,386 -2.06(-5.86%)
Jul 10, 2014 34.99 35.40 34.53 35.18 593,403 -0.13(-0.37%)
Jul 09, 2014 35.49 35.78 35.23 35.31 553,322 -0.09(-0.25%)
Jul 08, 2014 35.84 35.90 35.34 35.40 552,039 -0.40(-1.12%)
Jul 07, 2014 35.61 35.97 35.42 35.80 434,178 +0.30(+0.85%)
Jul 03, 2014 35.38 35.50 35.50 35.50 334,900 +0.13(+0.37%)
Jul 02, 2014 35.90 35.97 35.26 35.37 525,548 -0.53(-1.48%)
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.