Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.81 28.95 28.77 28.83 890,275 -0.01(-0.03%)
May 29, 2014 28.71 28.85 28.44 28.83 397,644 +0.18(+0.64%)
May 28, 2014 28.85 29.00 28.56 28.65 447,561 -0.24(-0.82%)
May 27, 2014 28.97 29.10 28.78 28.89 520,936 -0.02(-0.06%)
May 23, 2014 28.86 28.90 28.90 28.90 823,796 +0.11(+0.38%)
May 22, 2014 28.61 28.83 28.40 28.80 359,091 +0.31(+1.09%)
May 21, 2014 28.16 28.55 28.06 28.48 1,040,452 +0.44(+1.57%)
May 20, 2014 28.09 28.31 28.01 28.04 1,136,209 -0.14(-0.50%)
May 19, 2014 28.29 28.43 28.03 28.18 998,257 -0.25(-0.86%)
May 16, 2014 28.25 28.43 28.03 28.43 826,896 +0.15(+0.53%)
May 15, 2014 28.47 28.47 27.88 28.28 1,168,275 -0.23(-0.80%)
May 14, 2014 28.75 28.89 28.44 28.51 965,134 -0.22(-0.76%)
May 13, 2014 29.22 29.34 28.67 28.73 1,214,103 -0.50(-1.71%)
May 12, 2014 28.76 29.71 28.69 29.23 2,637,016 +0.99(+3.51%)
May 09, 2014 27.85 28.33 27.65 28.24 939,106 +0.39(+1.39%)
May 08, 2014 27.64 28.05 27.56 27.85 1,238,256 +0.21(+0.76%)
May 07, 2014 27.11 27.74 26.86 27.64 1,843,139 +0.61(+2.27%)
May 06, 2014 26.59 27.14 26.32 27.03 1,976,481 +0.44(+1.65%)
May 05, 2014 26.67 27.07 26.25 26.59 1,460,468 -0.09(-0.33%)
May 02, 2014 25.97 26.76 25.77 26.68 1,471,415 +0.70(+2.70%)
May 01, 2014 25.87 26.13 25.79 25.97 1,960,732 +0.11(+0.41%)
Apr 30, 2014 25.59 25.96 25.46 25.87 938,807 +0.32(+1.24%)
Apr 29, 2014 25.77 25.80 25.42 25.55 2,982,270 -0.14(-0.55%)
Apr 28, 2014 25.22 25.95 25.12 25.69 1,822,407 +0.53(+2.09%)
Apr 25, 2014 26.05 26.79 25.08 25.17 2,180,505 -1.07(-4.08%)
Apr 24, 2014 25.96 26.32 25.67 26.24 1,789,556 +0.27(+1.05%)
Apr 23, 2014 26.52 26.56 25.95 25.96 1,242,049 -0.48(-1.83%)
Apr 22, 2014 26.37 26.59 26.32 26.45 1,242,378 +0.22(+0.84%)
Apr 21, 2014 26.25 27.15 25.99 26.23 1,779,500 +0.41(+1.60%)
Apr 17, 2014 26.20 25.82 25.82 25.82 1,675,504 -0.38(-1.44%)
Apr 16, 2014 25.89 26.29 25.71 26.19 1,155,274 +0.52(+2.02%)
Apr 15, 2014 25.19 26.21 24.53 25.67 4,419,476 -1.07(-4.00%)
Apr 14, 2014 26.71 26.81 26.57 26.75 465,096 +0.21(+0.79%)
Apr 11, 2014 26.44 26.71 26.22 26.53 783,593 -0.01(-0.03%)
Apr 10, 2014 27.02 27.28 26.38 26.54 1,323,207 -0.42(-1.56%)
Apr 09, 2014 27.04 27.12 26.75 26.96 419,967 -0.01(-0.03%)
Apr 08, 2014 26.74 27.23 26.61 26.97 838,402 +0.21(+0.79%)
Apr 07, 2014 26.96 27.20 26.72 26.76 919,828 -0.25(-0.94%)
Apr 04, 2014 27.41 27.43 26.93 27.02 421,482 -0.35(-1.28%)
Apr 03, 2014 27.26 27.42 27.04 27.37 688,099 +0.09(+0.32%)
Apr 02, 2014 26.73 27.49 26.59 27.28 1,000,457 +0.59(+2.20%)
Apr 01, 2014 26.62 26.89 26.47 26.69 940,125 +0.15(+0.56%)
Mar 31, 2014 26.55 26.66 26.39 26.54 983,044 +0.00(+0.00%)
Mar 28, 2014 26.53 26.61 26.44 26.54 893,849 -0.01(-0.03%)
Mar 27, 2014 26.89 26.95 26.40 26.55 722,339 -0.27(-1.01%)
Mar 26, 2014 27.03 27.19 26.69 26.82 471,125 -0.11(-0.39%)
Mar 25, 2014 27.47 27.49 26.91 26.93 465,888 -0.42(-1.54%)
Mar 24, 2014 27.67 27.74 27.06 27.35 409,020 -0.30(-1.08%)
Mar 21, 2014 27.04 27.78 27.04 27.65 1,762,370 +0.72(+2.67%)
Mar 20, 2014 26.99 27.09 26.82 26.93 715,594 -0.13(-0.49%)
Mar 19, 2014 27.56 27.61 26.89 27.06 727,987 -0.47(-1.72%)
Mar 18, 2014 28.35 28.35 27.48 27.54 1,153,432 -0.98(-3.45%)
Mar 17, 2014 27.85 28.65 27.83 28.52 1,124,053 +0.33(+1.18%)
Mar 14, 2014 28.19 28.36 28.02 28.18 582,471 +0.03(+0.09%)
Mar 13, 2014 27.59 28.16 27.57 28.16 1,643,268 +0.55(+2.00%)
Mar 12, 2014 27.65 27.72 27.49 27.61 943,016 -0.16(-0.57%)
Mar 11, 2014 27.38 27.79 27.26 27.76 1,321,243 +0.39(+1.44%)
Mar 10, 2014 26.67 27.44 26.67 27.37 1,368,528 +0.61(+2.30%)
Mar 07, 2014 26.75 27.44 26.54 26.75 3,469,502 +0.49(+1.87%)
Mar 06, 2014 26.41 26.57 26.10 26.26 804,490 -0.07(-0.27%)
Mar 05, 2014 26.63 26.69 26.21 26.33 1,040,153 -0.26(-0.99%)
Mar 04, 2014 26.97 27.00 26.49 26.60 1,602,861 -0.18(-0.66%)
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.