Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.70 26.08 25.57 25.98 934,721 +0.32(+1.24%)
Apr 29, 2014 25.88 25.91 25.53 25.66 2,969,289 -0.14(-0.55%)
Apr 28, 2014 25.33 26.06 25.23 25.80 1,814,474 +0.53(+2.09%)
Apr 25, 2014 26.17 26.91 25.19 25.28 2,171,013 -1.08(-4.08%)
Apr 24, 2014 26.07 26.43 25.79 26.35 1,781,766 +0.27(+1.05%)
Apr 23, 2014 26.63 26.68 26.06 26.08 1,236,642 -0.48(-1.83%)
Apr 22, 2014 26.48 26.70 26.44 26.56 1,236,970 +0.22(+0.84%)
Apr 21, 2014 26.37 27.27 26.10 26.34 1,771,754 +0.41(+1.60%)
Apr 17, 2014 26.32 25.93 25.93 25.93 1,668,211 -0.38(-1.44%)
Apr 16, 2014 26.01 26.40 25.82 26.31 1,150,245 +0.52(+2.02%)
Apr 15, 2014 25.30 26.33 24.64 25.79 4,400,238 -1.08(-4.00%)
Apr 14, 2014 26.83 26.92 26.68 26.86 463,072 +0.21(+0.79%)
Apr 11, 2014 26.55 26.83 26.34 26.65 780,182 -0.01(-0.03%)
Apr 10, 2014 27.14 27.40 26.49 26.66 1,317,447 -0.42(-1.56%)
Apr 09, 2014 27.15 27.24 26.86 27.08 418,139 -0.01(-0.03%)
Apr 08, 2014 26.85 27.35 26.72 27.09 834,753 +0.21(+0.79%)
Apr 07, 2014 27.08 27.32 26.84 26.88 915,824 -0.26(-0.94%)
Apr 04, 2014 27.53 27.55 27.05 27.14 419,648 -0.35(-1.28%)
Apr 03, 2014 27.38 27.54 27.16 27.49 685,104 +0.09(+0.32%)
Apr 02, 2014 26.84 27.61 26.70 27.40 996,102 +0.59(+2.20%)
Apr 01, 2014 26.74 27.01 26.59 26.81 936,033 +0.15(+0.56%)
Mar 31, 2014 26.67 26.77 26.50 26.66 978,764 +0.00(+0.00%)
Mar 28, 2014 26.65 26.73 26.55 26.66 889,958 -0.01(-0.03%)
Mar 27, 2014 27.00 27.07 26.52 26.67 719,195 -0.27(-1.01%)
Mar 26, 2014 27.14 27.31 26.81 26.94 469,075 -0.11(-0.39%)
Mar 25, 2014 27.59 27.61 27.03 27.05 463,860 -0.42(-1.54%)
Mar 24, 2014 27.79 27.86 27.18 27.47 407,240 -0.30(-1.08%)
Mar 21, 2014 27.15 27.90 27.15 27.77 1,754,699 +0.72(+2.67%)
Mar 20, 2014 27.11 27.21 26.93 27.05 712,479 -0.13(-0.49%)
Mar 19, 2014 27.68 27.74 27.01 27.18 724,818 -0.48(-1.72%)
Mar 18, 2014 28.48 28.48 27.60 27.66 1,148,411 -0.99(-3.45%)
Mar 17, 2014 27.97 28.78 27.95 28.64 1,119,160 +0.34(+1.18%)
Mar 14, 2014 28.32 28.48 28.14 28.31 579,935 +0.03(+0.09%)
Mar 13, 2014 27.71 28.28 27.69 28.28 1,636,115 +0.56(+2.00%)
Mar 12, 2014 27.77 27.84 27.61 27.73 938,911 -0.16(-0.57%)
Mar 11, 2014 27.50 27.91 27.38 27.89 1,315,492 +0.40(+1.44%)
Mar 10, 2014 26.78 27.56 26.78 27.49 1,362,571 +0.62(+2.30%)
Mar 07, 2014 26.86 27.56 26.66 26.87 3,454,399 +0.49(+1.87%)
Mar 06, 2014 26.53 26.69 26.21 26.38 800,988 -0.07(-0.27%)
Mar 05, 2014 26.75 26.81 26.33 26.45 1,035,626 -0.26(-0.99%)
Mar 04, 2014 27.09 27.12 26.61 26.71 1,595,883 -0.18(-0.66%)
Mar 03, 2014 26.92 27.01 26.70 26.89 1,231,608 -0.20(-0.75%)
Feb 28, 2014 27.08 27.25 27.04 27.09 1,553,330 -0.06(-0.23%)
Feb 27, 2014 27.19 27.31 27.07 27.15 667,649 +0.01(+0.03%)
Feb 26, 2014 27.11 27.32 26.98 27.14 2,216,925 +0.10(+0.36%)
Feb 25, 2014 26.99 27.24 26.88 27.05 1,409,286 +0.09(+0.33%)
Feb 24, 2014 26.73 26.99 26.71 26.96 1,043,685 +0.26(+0.96%)
Feb 21, 2014 26.16 26.72 26.02 26.70 632,741 +0.52(+1.99%)
Feb 20, 2014 26.07 26.25 25.87 26.18 643,885 +0.17(+0.64%)
Feb 19, 2014 26.18 26.32 26.01 26.02 756,374 -0.23(-0.87%)
Feb 18, 2014 26.40 26.46 26.12 26.25 922,749 -0.10(-0.37%)
Feb 14, 2014 26.25 26.34 26.34 26.34 869,779 +0.04(+0.13%)
Feb 13, 2014 26.55 26.61 26.25 26.31 1,445,182 -0.31(-1.16%)
Feb 12, 2014 26.64 26.84 26.47 26.62 2,188,797 +0.05(+0.20%)
Feb 11, 2014 25.79 26.77 25.62 26.56 3,121,303 +0.78(+3.04%)
Feb 10, 2014 24.91 25.80 24.74 25.78 3,884,668 +0.81(+3.25%)
Feb 07, 2014 28.16 28.45 24.56 24.97 15,257,712 +1.12(+4.69%)
Feb 06, 2014 23.78 24.07 23.73 23.85 1,926,907 +0.07(+0.30%)
Feb 05, 2014 23.67 23.79 23.58 23.78 1,886,810 +0.05(+0.22%)
Feb 04, 2014 23.57 23.77 23.43 23.72 2,614,180 +0.19(+0.82%)
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.