Aarons Holdings Company (NY: AAN )

24.31 USD +0.25 (+1.04%)
Streaming Delayed Price Updated: 3:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.31 34.43 33.76 34.00 780,751 -0.40(-1.16%)
Apr 29, 2015 34.57 34.89 33.92 34.40 999,307 -0.31(-0.89%)
Apr 28, 2015 33.74 36.07 33.69 34.71 2,365,995 +1.07(+3.18%)
Apr 27, 2015 33.01 34.62 32.99 33.64 1,403,464 +0.84(+2.56%)
Apr 24, 2015 30.56 33.00 30.56 32.80 1,442,544 +3.43(+11.68%)
Apr 23, 2015 29.17 29.49 29.00 29.37 658,982 +0.14(+0.48%)
Apr 22, 2015 28.51 29.25 28.33 29.23 445,351 +0.69(+2.42%)
Apr 21, 2015 28.50 28.60 28.38 28.54 267,507 +0.07(+0.25%)
Apr 20, 2015 28.37 28.50 28.14 28.47 315,568 +0.23(+0.81%)
Apr 17, 2015 28.29 28.51 27.69 28.24 386,675 -0.28(-0.98%)
Apr 16, 2015 29.17 29.17 28.49 28.52 431,937 -0.66(-2.26%)
Apr 15, 2015 29.05 29.49 28.87 29.18 400,741 +0.21(+0.72%)
Apr 14, 2015 28.89 29.06 28.40 28.97 240,950 +0.05(+0.17%)
Apr 13, 2015 28.80 29.00 28.52 28.92 233,669 +0.16(+0.56%)
Apr 10, 2015 28.89 29.00 28.52 28.76 321,667 -0.04(-0.14%)
Apr 09, 2015 28.44 28.85 28.44 28.80 423,440 +0.30(+1.05%)
Apr 08, 2015 28.09 28.59 28.06 28.50 316,824 +0.42(+1.50%)
Apr 07, 2015 28.21 28.43 28.08 28.08 252,007 -0.18(-0.64%)
Apr 06, 2015 27.76 28.43 27.62 28.26 474,265 +0.40(+1.44%)
Apr 02, 2015 27.55 27.86 27.86 27.86 310,400 +0.34(+1.24%)
Apr 01, 2015 28.31 28.31 27.47 27.52 418,313 -0.79(-2.79%)
Mar 31, 2015 27.94 28.61 27.83 28.31 348,334 +0.19(+0.68%)
Mar 30, 2015 27.86 28.30 27.66 28.12 411,593 +0.39(+1.41%)
Mar 27, 2015 27.62 28.01 27.51 27.73 331,756 +0.04(+0.14%)
Mar 26, 2015 28.00 28.13 27.59 27.69 428,492 -0.39(-1.39%)
Mar 25, 2015 29.14 29.15 28.04 28.08 411,108 -0.96(-3.31%)
Mar 24, 2015 28.10 29.62 28.03 29.04 902,544 +1.01(+3.60%)
Mar 23, 2015 28.23 28.58 28.00 28.03 500,299 -0.20(-0.71%)
Mar 20, 2015 28.32 28.35 27.92 28.23 1,332,260 +0.03(+0.11%)
Mar 19, 2015 28.19 28.38 27.95 28.20 349,726 -0.05(-0.18%)
Mar 18, 2015 28.14 28.37 27.81 28.25 563,339 +0.08(+0.28%)
Mar 17, 2015 28.36 28.61 28.09 28.17 877,739 -0.32(-1.12%)
Mar 16, 2015 28.74 28.99 28.47 28.49 1,050,908 -0.09(-0.31%)
Mar 13, 2015 28.48 28.79 28.35 28.58 550,454 +0.03(+0.11%)
Mar 12, 2015 28.38 28.77 28.35 28.55 449,123 +0.27(+0.95%)
Mar 11, 2015 28.06 28.50 28.00 28.28 625,950 +0.24(+0.86%)
Mar 10, 2015 27.75 28.21 27.75 28.04 589,760 +0.16(+0.57%)
Mar 09, 2015 28.04 28.19 27.67 27.88 379,984 -0.17(-0.61%)
Mar 06, 2015 27.87 28.29 27.82 28.05 447,087 +0.00(+0.00%)
Mar 05, 2015 28.53 28.63 28.00 28.05 510,863 -0.45(-1.58%)
Mar 04, 2015 28.97 29.11 28.48 28.50 580,746 -0.61(-2.10%)
Mar 03, 2015 29.82 29.92 28.91 29.11 1,070,349 -0.62(-2.09%)
Mar 02, 2015 30.02 30.35 29.50 29.73 997,820 -0.08(-0.27%)
Feb 27, 2015 29.66 29.85 29.45 29.81 647,923 +0.14(+0.47%)
Feb 26, 2015 29.77 29.81 29.45 29.67 577,315 -0.03(-0.10%)
Feb 25, 2015 29.77 29.96 29.45 29.70 435,105 -0.14(-0.47%)
Feb 24, 2015 30.40 30.48 29.78 29.84 312,044 -0.50(-1.65%)
Feb 23, 2015 30.85 31.06 30.20 30.34 298,916 -0.39(-1.27%)
Feb 20, 2015 30.86 30.97 30.42 30.73 309,524 -0.07(-0.23%)
Feb 19, 2015 30.85 31.00 30.62 30.80 328,393 -0.04(-0.13%)
Feb 18, 2015 30.80 31.31 30.70 30.84 414,090 -0.06(-0.19%)
Feb 17, 2015 31.36 31.36 30.64 30.90 523,093 -0.45(-1.44%)
Feb 13, 2015 31.48 31.35 31.35 31.35 412,800 -0.09(-0.29%)
Feb 12, 2015 30.98 31.53 30.89 31.44 571,770 +0.46(+1.48%)
Feb 11, 2015 31.09 31.30 30.88 30.98 394,058 -0.14(-0.45%)
Feb 10, 2015 31.75 31.78 30.91 31.12 570,309 -0.61(-1.92%)
Feb 09, 2015 32.56 32.65 31.67 31.73 515,022 -0.47(-1.46%)
Feb 06, 2015 31.00 33.71 30.71 32.20 1,615,960 +0.98(+3.14%)
Feb 05, 2015 31.54 31.70 31.13 31.22 901,114 -0.28(-0.89%)
Feb 04, 2015 31.35 31.83 31.25 31.50 764,820 +0.15(+0.48%)
Feb 03, 2015 31.28 31.37 30.11 31.35 1,005,814 -0.58(-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.