Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.17 30.27 29.68 29.89 887,960 -0.35(-1.16%)
Apr 29, 2015 30.40 30.68 29.82 30.25 1,136,528 -0.27(-0.89%)
Apr 28, 2015 29.67 31.71 29.62 30.52 2,690,884 +0.94(+3.18%)
Apr 27, 2015 29.02 30.44 29.01 29.58 1,596,182 +0.74(+2.56%)
Apr 24, 2015 26.87 29.02 26.87 28.84 1,640,628 +3.02(+11.68%)
Apr 23, 2015 25.65 25.93 25.50 25.82 749,470 +0.12(+0.48%)
Apr 22, 2015 25.07 25.72 24.91 25.70 506,504 +0.61(+2.42%)
Apr 21, 2015 25.06 25.15 24.95 25.09 304,240 +0.06(+0.25%)
Apr 20, 2015 24.94 25.06 24.74 25.03 358,900 +0.20(+0.81%)
Apr 17, 2015 24.87 25.07 24.35 24.83 439,771 -0.25(-0.98%)
Apr 16, 2015 25.65 25.65 25.05 25.08 491,248 -0.58(-2.26%)
Apr 15, 2015 25.54 25.93 25.38 25.66 455,769 +0.18(+0.73%)
Apr 14, 2015 25.40 25.55 24.97 25.47 274,036 +0.04(+0.17%)
Apr 13, 2015 25.32 25.50 25.08 25.43 265,755 +0.14(+0.56%)
Apr 10, 2015 25.40 25.50 25.08 25.29 365,837 -0.04(-0.14%)
Apr 09, 2015 25.01 25.37 25.01 25.32 481,585 +0.26(+1.05%)
Apr 08, 2015 24.70 25.14 24.67 25.06 360,329 +0.37(+1.50%)
Apr 07, 2015 24.80 25.00 24.69 24.69 286,611 -0.16(-0.64%)
Apr 06, 2015 24.41 25.00 24.29 24.85 539,389 +0.35(+1.44%)
Apr 02, 2015 24.22 24.50 24.50 24.50 353,022 +0.30(+1.24%)
Apr 01, 2015 24.89 24.89 24.15 24.20 475,754 -0.69(-2.79%)
Mar 31, 2015 24.57 25.15 24.47 24.89 396,165 +0.17(+0.68%)
Mar 30, 2015 24.50 24.88 24.32 24.72 468,111 +0.34(+1.41%)
Mar 27, 2015 24.29 24.63 24.19 24.38 377,311 +0.04(+0.14%)
Mar 26, 2015 24.62 24.73 24.26 24.35 487,330 -0.34(-1.39%)
Mar 25, 2015 25.62 25.63 24.65 24.69 467,559 -0.84(-3.31%)
Mar 24, 2015 24.71 26.04 24.65 25.53 1,026,477 +0.89(+3.60%)
Mar 23, 2015 24.82 25.13 24.62 24.65 568,998 -0.18(-0.71%)
Mar 20, 2015 24.90 24.93 24.55 24.82 1,515,200 +0.03(+0.11%)
Mar 19, 2015 24.79 24.95 24.58 24.80 397,749 -0.04(-0.18%)
Mar 18, 2015 24.74 24.94 24.45 24.84 640,694 +0.07(+0.28%)
Mar 17, 2015 24.94 25.16 24.70 24.77 998,266 -0.28(-1.12%)
Mar 16, 2015 25.27 25.49 25.03 25.05 1,195,214 -0.08(-0.31%)
Mar 13, 2015 25.04 25.31 24.93 25.13 626,040 +0.03(+0.10%)
Mar 12, 2015 24.95 25.30 24.93 25.10 510,794 +0.24(+0.95%)
Mar 11, 2015 24.67 25.06 24.61 24.87 711,903 +0.21(+0.86%)
Mar 10, 2015 24.40 24.80 24.40 24.65 670,743 +0.14(+0.57%)
Mar 09, 2015 24.65 24.79 24.33 24.51 432,161 -0.15(-0.61%)
Mar 06, 2015 24.51 24.87 24.46 24.66 508,479 +0.02(+0.08%)
Mar 05, 2015 25.06 25.15 24.60 24.64 581,489 -0.40(-1.58%)
Mar 04, 2015 25.45 25.57 25.02 25.04 661,033 -0.54(-2.10%)
Mar 03, 2015 26.20 26.29 25.40 25.57 1,218,324 -0.54(-2.09%)
Mar 02, 2015 26.37 26.66 25.92 26.12 1,135,768 -0.07(-0.27%)
Feb 27, 2015 26.06 26.22 25.88 26.19 737,498 +0.12(+0.47%)
Feb 26, 2015 26.15 26.19 25.87 26.07 657,128 -0.03(-0.10%)
Feb 25, 2015 26.15 26.32 25.87 26.09 495,258 -0.12(-0.47%)
Feb 24, 2015 26.71 26.78 26.16 26.22 355,183 -0.44(-1.65%)
Feb 23, 2015 27.10 27.29 26.53 26.66 340,241 -0.34(-1.27%)
Feb 20, 2015 27.11 27.21 26.73 27.00 352,315 -0.06(-0.23%)
Feb 19, 2015 27.10 27.23 26.90 27.06 373,793 -0.04(-0.13%)
Feb 18, 2015 27.06 27.51 26.97 27.09 471,337 -0.05(-0.19%)
Feb 17, 2015 27.55 27.55 26.92 27.15 595,410 -0.40(-1.44%)
Feb 13, 2015 27.66 27.54 27.54 27.54 469,869 -0.08(-0.29%)
Feb 12, 2015 27.22 27.70 27.14 27.62 650,817 +0.40(+1.49%)
Feb 11, 2015 27.31 27.50 27.13 27.22 448,536 -0.12(-0.45%)
Feb 10, 2015 27.89 27.92 27.16 27.34 649,154 -0.54(-1.92%)
Feb 09, 2015 28.61 28.68 27.82 27.88 586,223 -0.41(-1.46%)
Feb 06, 2015 27.23 29.62 26.98 28.29 1,839,365 +0.86(+3.14%)
Feb 05, 2015 27.71 27.85 27.35 27.43 1,025,692 -0.25(-0.89%)
Feb 04, 2015 27.54 27.96 27.45 27.67 870,556 +0.13(+0.48%)
Feb 03, 2015 27.48 27.56 26.45 27.54 1,144,867 -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.