Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.66 25.62 25.62 25.62 604,100 +0.04(+0.16%)
Aug 28, 2014 25.05 25.62 25.00 25.58 909,801 +0.44(+1.75%)
Aug 27, 2014 25.49 25.77 25.00 25.14 1,020,712 -0.36(-1.41%)
Aug 26, 2014 25.86 25.98 25.47 25.50 494,843 -0.35(-1.35%)
Aug 25, 2014 26.29 26.41 25.66 25.85 707,302 -0.28(-1.07%)
Aug 22, 2014 25.49 26.27 25.48 26.13 884,128 +0.66(+2.59%)
Aug 21, 2014 25.65 25.70 25.24 25.47 637,896 -0.11(-0.43%)
Aug 20, 2014 25.95 26.09 25.41 25.58 556,277 -0.38(-1.46%)
Aug 19, 2014 25.92 26.40 25.81 25.96 1,096,796 +0.17(+0.66%)
Aug 18, 2014 25.12 25.84 25.12 25.79 739,033 +0.79(+3.16%)
Aug 15, 2014 25.91 25.95 25.00 25.00 839,224 -0.92(-3.55%)
Aug 14, 2014 25.87 25.94 25.49 25.92 501,258 +0.11(+0.43%)
Aug 13, 2014 25.80 25.89 25.61 25.81 616,904 +0.01(+0.04%)
Aug 12, 2014 25.40 25.84 25.30 25.80 1,026,805 +0.30(+1.18%)
Aug 11, 2014 25.33 25.55 25.11 25.50 1,085,231 +0.21(+0.83%)
Aug 08, 2014 24.75 25.40 24.75 25.29 1,305,800 +0.24(+0.96%)
Aug 07, 2014 25.90 25.94 24.96 25.05 1,116,722 -0.72(-2.79%)
Aug 06, 2014 25.71 26.15 25.56 25.77 1,015,483 -0.05(-0.19%)
Aug 05, 2014 26.50 26.69 25.79 25.82 805,337 -0.84(-3.15%)
Aug 04, 2014 26.57 26.92 26.42 26.66 966,047 +0.26(+0.98%)
Aug 01, 2014 26.40 26.67 26.22 26.40 1,528,749 +0.02(+0.08%)
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%)
Jul 01, 2014 35.67 36.74 35.67 35.90 677,909 +0.26(+0.73%)
Jun 30, 2014 35.56 35.82 35.31 35.64 542,482 +0.03(+0.08%)
Jun 27, 2014 35.05 35.73 34.75 35.61 1,047,370 +0.51(+1.45%)
Jun 26, 2014 35.34 35.34 34.83 35.10 249,394 -0.25(-0.71%)
Jun 25, 2014 35.16 35.43 35.05 35.35 318,876 +0.23(+0.65%)
Jun 24, 2014 35.28 35.63 35.10 35.12 311,297 -0.17(-0.48%)
Jun 23, 2014 35.01 35.45 34.85 35.29 393,560 +0.23(+0.66%)
Jun 20, 2014 35.35 35.41 34.70 35.06 733,352 -0.23(-0.65%)
Jun 19, 2014 34.94 35.36 34.75 35.29 514,370 +0.40(+1.15%)
Jun 18, 2014 34.42 34.96 34.25 34.89 557,384 +0.50(+1.45%)
Jun 17, 2014 34.41 34.73 34.16 34.39 575,099 -0.08(-0.23%)
Jun 16, 2014 34.10 34.53 33.90 34.47 442,865 +0.32(+0.94%)
Jun 13, 2014 34.21 34.31 33.88 34.15 354,345 -0.06(-0.18%)
Jun 12, 2014 34.59 34.69 34.17 34.21 462,852 -0.43(-1.24%)
Jun 11, 2014 34.66 34.75 34.43 34.64 412,846 -0.03(-0.09%)
Jun 10, 2014 34.61 34.73 34.49 34.67 537,935 +0.43(+1.26%)
Jun 06, 2014 34.01 34.39 34.01 34.24 557,179 +0.30(+0.88%)
Jun 05, 2014 33.83 34.05 33.57 33.94 486,431 +0.17(+0.50%)
Jun 04, 2014 33.38 33.85 33.33 33.77 658,196 +0.34(+1.02%)
Jun 03, 2014 32.89 33.47 32.85 33.43 600,806 +0.45(+1.36%)
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.