Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.59 25.96 25.46 25.87 938,807 +0.32(+1.24%)
Apr 29, 2014 25.77 25.80 25.42 25.55 2,982,270 -0.14(-0.55%)
Apr 28, 2014 25.22 25.95 25.12 25.69 1,822,407 +0.53(+2.09%)
Apr 25, 2014 26.05 26.79 25.08 25.17 2,180,505 -1.07(-4.08%)
Apr 24, 2014 25.96 26.32 25.67 26.24 1,789,556 +0.27(+1.05%)
Apr 23, 2014 26.52 26.56 25.95 25.96 1,242,049 -0.48(-1.83%)
Apr 22, 2014 26.37 26.59 26.32 26.45 1,242,378 +0.22(+0.84%)
Apr 21, 2014 26.25 27.15 25.99 26.23 1,779,500 +0.41(+1.60%)
Apr 17, 2014 26.20 25.82 25.82 25.82 1,675,504 -0.38(-1.44%)
Apr 16, 2014 25.89 26.29 25.71 26.19 1,155,274 +0.52(+2.02%)
Apr 15, 2014 25.19 26.21 24.53 25.67 4,419,476 -1.07(-4.00%)
Apr 14, 2014 26.71 26.81 26.57 26.75 465,096 +0.21(+0.79%)
Apr 11, 2014 26.44 26.71 26.22 26.53 783,593 -0.01(-0.03%)
Apr 10, 2014 27.02 27.28 26.38 26.54 1,323,207 -0.42(-1.56%)
Apr 09, 2014 27.04 27.12 26.75 26.96 419,967 -0.01(-0.03%)
Apr 08, 2014 26.74 27.23 26.61 26.97 838,402 +0.21(+0.79%)
Apr 07, 2014 26.96 27.20 26.72 26.76 919,828 -0.25(-0.94%)
Apr 04, 2014 27.41 27.43 26.93 27.02 421,482 -0.35(-1.28%)
Apr 03, 2014 27.26 27.42 27.04 27.37 688,099 +0.09(+0.32%)
Apr 02, 2014 26.73 27.49 26.59 27.28 1,000,457 +0.59(+2.20%)
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.