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 (%)
Sep 30, 2014 21.55 21.60 21.32 21.38 563,923 -0.18(-0.86%)
Sep 29, 2014 21.55 21.72 21.40 21.56 634,360 -0.28(-1.29%)
Sep 26, 2014 21.92 22.12 21.62 21.84 392,350 -0.02(-0.08%)
Sep 25, 2014 21.94 22.05 21.74 21.86 503,272 -0.09(-0.40%)
Sep 24, 2014 21.89 21.99 21.74 21.95 506,898 +0.16(+0.73%)
Sep 23, 2014 21.98 22.05 21.78 21.79 548,957 -0.24(-1.08%)
Sep 22, 2014 21.98 22.32 21.91 22.03 673,087 +0.10(+0.44%)
Sep 19, 2014 22.31 22.42 21.77 21.93 2,902,024 -0.38(-1.69%)
Sep 18, 2014 22.59 22.72 22.09 22.31 781,417 -0.25(-1.09%)
Sep 17, 2014 22.33 22.69 22.33 22.56 737,088 +0.18(+0.83%)
Sep 16, 2014 22.27 22.57 22.21 22.37 1,027,977 +0.03(+0.12%)
Sep 15, 2014 22.52 22.70 22.34 22.35 555,050 -0.16(-0.70%)
Sep 12, 2014 22.46 22.57 22.25 22.50 669,914 +0.06(+0.27%)
Sep 11, 2014 22.53 22.63 22.35 22.44 576,754 -0.17(-0.74%)
Sep 10, 2014 22.48 22.70 22.31 22.61 500,198 +0.11(+0.51%)
Sep 09, 2014 22.69 22.78 22.36 22.49 384,963 -0.27(-1.20%)
Sep 08, 2014 22.68 22.80 22.58 22.77 508,240 +0.08(+0.35%)
Sep 05, 2014 22.63 22.76 22.55 22.69 404,257 -0.01(-0.04%)
Sep 04, 2014 22.73 22.88 22.58 22.70 814,313 +0.05(+0.23%)
Sep 03, 2014 22.49 22.72 22.45 22.64 1,494,864 +0.29(+1.30%)
Sep 02, 2014 22.41 22.59 22.22 22.35 786,131 -0.17(-0.74%)
Aug 29, 2014 22.56 22.52 22.52 22.52 687,221 +0.05(+0.24%)
Aug 28, 2014 22.00 22.50 21.96 22.47 1,035,836 +0.39(+1.75%)
Aug 27, 2014 22.39 22.63 21.96 22.08 1,162,112 -0.32(-1.41%)
Aug 26, 2014 22.71 22.81 22.37 22.40 563,394 -0.31(-1.35%)
Aug 25, 2014 23.09 23.20 22.54 22.70 805,285 -0.25(-1.07%)
Aug 22, 2014 22.39 23.07 22.38 22.95 1,006,607 +0.58(+2.59%)
Aug 21, 2014 22.53 22.57 22.17 22.37 726,264 -0.10(-0.43%)
Aug 20, 2014 22.79 22.92 22.32 22.47 633,338 -0.33(-1.46%)
Aug 19, 2014 22.77 23.19 22.67 22.80 1,248,736 +0.15(+0.66%)
Aug 18, 2014 22.06 22.70 22.06 22.65 841,412 +0.69(+3.16%)
Aug 15, 2014 22.76 22.79 21.96 21.96 955,482 -0.81(-3.55%)
Aug 14, 2014 22.72 22.78 22.39 22.77 570,697 +0.10(+0.43%)
Aug 13, 2014 22.66 22.74 22.49 22.67 702,364 +0.01(+0.04%)
Aug 12, 2014 22.31 22.70 22.22 22.66 1,169,049 +0.26(+1.18%)
Aug 11, 2014 22.25 22.44 22.05 22.40 1,235,569 +0.18(+0.83%)
Aug 08, 2014 21.74 22.31 21.74 22.21 1,486,694 +0.21(+0.96%)
Aug 07, 2014 22.75 22.78 21.92 22.00 1,271,422 -0.63(-2.79%)
Aug 06, 2014 22.58 22.97 22.45 22.63 1,156,159 -0.04(-0.19%)
Aug 05, 2014 23.28 23.44 22.65 22.68 916,901 -0.74(-3.15%)
Aug 04, 2014 23.34 23.64 23.21 23.42 1,099,874 +0.23(+0.98%)
Aug 01, 2014 23.19 23.42 23.03 23.19 1,740,528 +0.02(+0.08%)
Jul 31, 2014 24.13 24.18 23.08 23.17 1,292,779 -1.09(-4.49%)
Jul 30, 2014 24.67 24.72 24.24 24.26 804,352 -0.28(-1.15%)
Jul 29, 2014 24.85 25.07 24.46 24.54 1,068,175 -0.31(-1.24%)
Jul 28, 2014 25.04 25.21 24.80 24.85 973,523 -0.32(-1.29%)
Jul 25, 2014 25.18 25.94 25.02 25.17 773,090 -0.77(-2.98%)
Jul 24, 2014 25.48 25.97 25.39 25.95 896,420 +0.40(+1.58%)
Jul 23, 2014 25.33 25.65 25.24 25.54 564,839 +0.24(+0.94%)
Jul 22, 2014 25.03 25.47 25.03 25.30 695,564 +0.31(+1.23%)
Jul 21, 2014 25.69 25.84 24.90 25.00 1,075,200 -0.98(-3.79%)
Jul 18, 2014 26.00 26.09 25.82 25.98 555,419 +0.02(+0.07%)
Jul 17, 2014 26.09 26.13 25.74 25.96 992,210 -0.13(-0.50%)
Jul 16, 2014 26.35 26.38 25.66 26.09 2,257,932 -0.55(-2.08%)
Jul 15, 2014 27.58 28.45 26.40 26.65 2,807,797 -2.80(-9.51%)
Jul 14, 2014 29.41 29.60 29.24 29.45 503,356 +0.36(+1.24%)
Jul 11, 2014 29.83 30.57 29.01 29.09 1,232,330 -1.81(-5.86%)
Jul 10, 2014 30.73 31.09 30.33 30.90 675,607 -0.11(-0.37%)
Jul 09, 2014 31.17 31.43 30.94 31.01 629,974 -0.08(-0.25%)
Jul 08, 2014 31.48 31.53 31.04 31.09 628,513 -0.35(-1.12%)
Jul 07, 2014 31.28 31.59 31.11 31.44 494,325 +0.26(+0.85%)
Jul 03, 2014 31.08 31.18 31.18 31.18 381,294 +0.11(+0.37%)
Jul 02, 2014 31.53 31.59 30.97 31.07 598,352 -0.47(-1.48%)
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.