Aarons Holdings Company (NY: AAN )

12.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.25 24.21 24.21 24.21 639,213 +0.06(+0.24%)
Aug 28, 2014 23.65 24.19 23.61 24.16 963,473 +0.42(+1.75%)
Aug 27, 2014 24.07 24.33 23.61 23.74 1,080,928 -0.34(-1.41%)
Aug 26, 2014 24.42 24.53 24.05 24.08 524,035 -0.33(-1.35%)
Aug 25, 2014 24.83 24.94 24.23 24.41 749,028 -0.26(-1.07%)
Aug 22, 2014 24.07 24.81 24.06 24.67 936,286 +0.62(+2.59%)
Aug 21, 2014 24.22 24.27 23.83 24.05 675,528 -0.10(-0.43%)
Aug 20, 2014 24.50 24.64 23.99 24.16 589,094 -0.36(-1.46%)
Aug 19, 2014 24.48 24.93 24.37 24.51 1,161,500 +0.16(+0.66%)
Aug 18, 2014 23.72 24.40 23.72 24.35 782,631 +0.75(+3.16%)
Aug 15, 2014 24.47 24.50 23.61 23.61 888,733 -0.87(-3.55%)
Aug 14, 2014 24.43 24.49 24.07 24.48 530,829 +0.10(+0.43%)
Aug 13, 2014 24.36 24.45 24.18 24.37 653,297 +0.01(+0.04%)
Aug 12, 2014 23.98 24.40 23.89 24.36 1,087,380 +0.28(+1.18%)
Aug 11, 2014 23.92 24.13 23.71 24.08 1,149,253 +0.20(+0.83%)
Aug 08, 2014 23.37 23.98 23.37 23.88 1,382,834 +0.23(+0.96%)
Aug 07, 2014 24.46 24.49 23.57 23.65 1,182,602 -0.68(-2.79%)
Aug 06, 2014 24.28 24.69 24.14 24.33 1,075,390 -0.05(-0.19%)
Aug 05, 2014 25.02 25.20 24.35 24.38 852,847 -0.79(-3.15%)
Aug 04, 2014 25.09 25.42 24.95 25.17 1,023,038 +0.25(+0.98%)
Aug 01, 2014 24.93 25.18 24.76 24.93 1,618,936 +0.02(+0.08%)
Jul 31, 2014 25.94 25.99 24.82 24.91 1,202,466 -1.17(-4.49%)
Jul 30, 2014 26.53 26.57 26.06 26.08 748,161 -0.30(-1.15%)
Jul 29, 2014 26.71 26.95 26.30 26.38 993,553 -0.33(-1.24%)
Jul 28, 2014 26.92 27.10 26.67 26.71 905,514 -0.35(-1.29%)
Jul 25, 2014 27.07 27.89 26.90 27.06 719,082 -0.83(-2.98%)
Jul 24, 2014 27.39 27.92 27.30 27.89 833,796 +0.43(+1.58%)
Jul 23, 2014 27.23 27.57 27.14 27.46 525,379 +0.25(+0.94%)
Jul 22, 2014 26.91 27.38 26.91 27.21 646,972 +0.33(+1.23%)
Jul 21, 2014 27.62 27.78 26.77 26.87 1,000,087 -1.06(-3.79%)
Jul 18, 2014 27.95 28.05 27.76 27.93 516,618 +0.02(+0.07%)
Jul 17, 2014 28.05 28.09 27.68 27.91 922,895 -0.14(-0.50%)
Jul 16, 2014 28.33 28.37 27.59 28.05 2,100,195 -0.59(-2.08%)
Jul 15, 2014 29.65 30.59 28.39 28.65 2,611,646 -3.01(-9.51%)
Jul 14, 2014 31.61 31.82 31.44 31.66 468,191 +0.39(+1.24%)
Jul 11, 2014 32.07 32.86 31.19 31.27 1,146,240 -1.95(-5.86%)
Jul 10, 2014 33.04 33.43 32.61 33.22 628,410 -0.12(-0.37%)
Jul 09, 2014 33.51 33.79 33.27 33.34 585,964 -0.08(-0.25%)
Jul 08, 2014 33.84 33.90 33.37 33.43 584,606 -0.38(-1.12%)
Jul 07, 2014 33.63 33.97 33.45 33.81 459,791 +0.28(+0.85%)
Jul 03, 2014 33.41 33.52 33.52 33.52 354,657 +0.12(+0.37%)
Jul 02, 2014 33.90 33.97 33.30 33.40 556,552 -0.50(-1.48%)
Jul 01, 2014 33.68 34.69 33.68 33.90 717,901 +0.25(+0.73%)
Jun 30, 2014 33.58 33.82 33.34 33.65 574,485 +0.03(+0.08%)
Jun 27, 2014 33.10 33.74 32.81 33.63 1,109,158 +0.48(+1.45%)
Jun 26, 2014 33.37 33.37 32.89 33.14 264,106 -0.24(-0.71%)
Jun 25, 2014 33.20 33.46 33.10 33.38 337,687 +0.22(+0.65%)
Jun 24, 2014 33.31 33.65 33.14 33.16 329,661 -0.16(-0.48%)
Jun 23, 2014 33.06 33.48 32.91 33.32 416,777 +0.22(+0.66%)
Jun 20, 2014 33.38 33.44 32.77 33.11 776,615 -0.22(-0.65%)
Jun 19, 2014 32.99 33.39 32.81 33.32 544,714 +0.38(+1.15%)
Jun 18, 2014 32.50 33.01 32.34 32.95 590,266 +0.47(+1.45%)
Jun 17, 2014 32.49 32.80 32.26 32.47 609,026 -0.08(-0.23%)
Jun 16, 2014 32.20 32.61 32.01 32.55 468,991 +0.30(+0.94%)
Jun 13, 2014 32.30 32.40 31.99 32.25 375,249 -0.06(-0.18%)
Jun 12, 2014 32.66 32.76 32.27 32.30 490,157 -0.41(-1.24%)
Jun 11, 2014 32.73 32.81 32.51 32.71 437,201 -0.03(-0.09%)
Jun 10, 2014 32.68 32.80 32.57 32.74 569,670 +0.41(+1.26%)
Jun 06, 2014 32.12 32.47 32.12 32.33 590,049 +0.28(+0.88%)
Jun 05, 2014 31.95 32.15 31.70 32.05 515,127 +0.16(+0.50%)
Jun 04, 2014 31.52 31.96 31.47 31.89 697,025 +0.32(+1.02%)
Jun 03, 2014 31.06 31.61 31.02 31.57 636,250 +0.44(+1.43%)
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.