Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.21 30.31 29.72 29.94 886,746 -0.35(-1.16%)
Apr 29, 2015 30.44 30.72 29.87 30.29 1,134,973 -0.27(-0.89%)
Apr 28, 2015 29.71 31.76 29.66 30.56 2,687,204 +0.94(+3.18%)
Apr 27, 2015 29.06 30.48 29.05 29.62 1,593,999 +0.74(+2.56%)
Apr 24, 2015 26.91 29.06 26.91 28.88 1,638,384 +3.02(+11.68%)
Apr 23, 2015 25.68 25.96 25.53 25.86 748,445 +0.12(+0.48%)
Apr 22, 2015 25.10 25.75 24.94 25.74 505,812 +0.61(+2.42%)
Apr 21, 2015 25.09 25.18 24.99 25.13 303,823 +0.06(+0.25%)
Apr 20, 2015 24.98 25.09 24.78 25.07 358,409 +0.20(+0.81%)
Apr 17, 2015 24.91 25.10 24.38 24.86 439,170 -0.25(-0.98%)
Apr 16, 2015 25.68 25.68 25.08 25.11 490,577 -0.58(-2.26%)
Apr 15, 2015 25.58 25.96 25.42 25.69 455,145 +0.18(+0.72%)
Apr 14, 2015 25.44 25.59 25.01 25.51 273,661 +0.04(+0.17%)
Apr 13, 2015 25.36 25.53 25.11 25.46 265,392 +0.14(+0.56%)
Apr 10, 2015 25.44 25.53 25.11 25.32 365,336 -0.04(-0.14%)
Apr 09, 2015 25.04 25.40 25.04 25.36 480,926 +0.26(+1.05%)
Apr 08, 2015 24.73 25.17 24.71 25.09 359,836 +0.37(+1.50%)
Apr 07, 2015 24.84 25.03 24.72 24.72 286,219 -0.16(-0.64%)
Apr 06, 2015 24.44 25.03 24.32 24.88 538,651 +0.35(+1.44%)
Apr 02, 2015 24.26 24.53 24.53 24.53 352,540 +0.30(+1.24%)
Apr 01, 2015 24.93 24.93 24.19 24.23 475,103 -0.70(-2.79%)
Mar 31, 2015 24.60 25.19 24.50 24.93 395,624 +0.17(+0.68%)
Mar 30, 2015 24.53 24.92 24.35 24.76 467,471 +0.34(+1.41%)
Mar 27, 2015 24.32 24.66 24.23 24.42 376,795 +0.04(+0.14%)
Mar 26, 2015 24.65 24.77 24.29 24.38 486,664 -0.34(-1.39%)
Mar 25, 2015 25.66 25.67 24.69 24.72 466,920 -0.85(-3.31%)
Mar 24, 2015 24.74 26.08 24.68 25.57 1,025,074 +0.89(+3.60%)
Mar 23, 2015 24.86 25.16 24.65 24.68 568,220 -0.18(-0.71%)
Mar 20, 2015 24.93 24.96 24.58 24.86 1,513,128 +0.03(+0.11%)
Mar 19, 2015 24.82 24.98 24.61 24.83 397,205 -0.04(-0.18%)
Mar 18, 2015 24.78 24.98 24.49 24.87 639,818 +0.07(+0.28%)
Mar 17, 2015 24.97 25.19 24.73 24.80 996,901 -0.28(-1.12%)
Mar 16, 2015 25.30 25.52 25.07 25.08 1,193,580 -0.08(-0.31%)
Mar 13, 2015 25.08 25.35 24.96 25.16 625,184 +0.03(+0.11%)
Mar 12, 2015 24.99 25.33 24.96 25.14 510,096 +0.24(+0.95%)
Mar 11, 2015 24.71 25.09 24.65 24.90 710,929 +0.21(+0.86%)
Mar 10, 2015 24.43 24.84 24.43 24.69 669,826 +0.14(+0.57%)
Mar 09, 2015 24.69 24.82 24.36 24.55 431,570 -0.15(-0.61%)
Mar 06, 2015 24.54 24.91 24.49 24.70 507,783 +0.02(+0.08%)
Mar 05, 2015 25.10 25.19 24.63 24.68 580,694 -0.40(-1.58%)
Mar 04, 2015 25.49 25.61 25.06 25.07 660,129 -0.54(-2.10%)
Mar 03, 2015 26.23 26.33 25.43 25.61 1,216,658 -0.55(-2.09%)
Mar 02, 2015 26.41 26.70 25.95 26.15 1,134,214 -0.07(-0.27%)
Feb 27, 2015 26.09 26.26 25.91 26.23 736,489 +0.12(+0.47%)
Feb 26, 2015 26.19 26.23 25.91 26.10 656,229 -0.03(-0.10%)
Feb 25, 2015 26.19 26.36 25.91 26.13 494,580 -0.12(-0.47%)
Feb 24, 2015 26.74 26.81 26.20 26.25 354,698 -0.44(-1.65%)
Feb 23, 2015 27.14 27.32 26.57 26.69 339,775 -0.34(-1.27%)
Feb 20, 2015 27.15 27.25 26.76 27.03 351,833 -0.06(-0.23%)
Feb 19, 2015 27.14 27.27 26.94 27.10 373,281 -0.04(-0.13%)
Feb 18, 2015 27.10 27.54 27.01 27.13 470,693 -0.05(-0.19%)
Feb 17, 2015 27.59 27.59 26.96 27.18 594,596 -0.40(-1.44%)
Feb 13, 2015 27.69 27.58 27.58 27.58 469,226 -0.08(-0.29%)
Feb 12, 2015 27.25 27.74 27.18 27.66 649,926 +0.40(+1.48%)
Feb 11, 2015 27.35 27.54 27.17 27.25 447,922 -0.12(-0.45%)
Feb 10, 2015 27.93 27.96 27.19 27.38 648,266 -0.54(-1.92%)
Feb 09, 2015 28.64 28.72 27.86 27.91 585,421 -0.41(-1.46%)
Feb 06, 2015 27.27 29.66 27.02 28.33 1,836,850 +0.86(+3.14%)
Feb 05, 2015 27.75 27.89 27.39 27.47 1,024,289 -0.25(-0.89%)
Feb 04, 2015 27.58 28.00 27.49 27.71 869,365 +0.13(+0.48%)
Feb 03, 2015 27.52 27.60 26.49 27.58 1,143,301 -0.51(-1.82%)
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.