Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.81 28.95 28.77 28.83 890,275 -0.01(-0.03%)
May 29, 2014 28.71 28.85 28.44 28.83 397,644 +0.18(+0.64%)
May 28, 2014 28.85 29.00 28.56 28.65 447,561 -0.24(-0.82%)
May 27, 2014 28.97 29.10 28.78 28.89 520,936 -0.02(-0.06%)
May 23, 2014 28.86 28.90 28.90 28.90 823,796 +0.11(+0.38%)
May 22, 2014 28.61 28.83 28.40 28.80 359,091 +0.31(+1.09%)
May 21, 2014 28.16 28.55 28.06 28.48 1,040,452 +0.44(+1.57%)
May 20, 2014 28.09 28.31 28.01 28.04 1,136,209 -0.14(-0.50%)
May 19, 2014 28.29 28.43 28.03 28.18 998,257 -0.25(-0.86%)
May 16, 2014 28.25 28.43 28.03 28.43 826,896 +0.15(+0.53%)
May 15, 2014 28.47 28.47 27.88 28.28 1,168,275 -0.23(-0.80%)
May 14, 2014 28.75 28.89 28.44 28.51 965,134 -0.22(-0.76%)
May 13, 2014 29.22 29.34 28.67 28.73 1,214,103 -0.50(-1.71%)
May 12, 2014 28.76 29.71 28.69 29.23 2,637,016 +0.99(+3.51%)
May 09, 2014 27.85 28.33 27.65 28.24 939,106 +0.39(+1.39%)
May 08, 2014 27.64 28.05 27.56 27.85 1,238,256 +0.21(+0.76%)
May 07, 2014 27.11 27.74 26.86 27.64 1,843,139 +0.61(+2.27%)
May 06, 2014 26.59 27.14 26.32 27.03 1,976,481 +0.44(+1.65%)
May 05, 2014 26.67 27.07 26.25 26.59 1,460,468 -0.09(-0.33%)
May 02, 2014 25.97 26.76 25.77 26.68 1,471,415 +0.70(+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.