Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.58 33.82 33.34 33.65 574,485 +0.03(+0.08%)
Jun 27, 2014 33.10 33.74 32.81 33.63 1,109,158 +0.48(+1.45%)
Jun 26, 2014 33.37 33.37 32.89 33.14 264,106 -0.24(-0.71%)
Jun 25, 2014 33.20 33.46 33.10 33.38 337,687 +0.22(+0.65%)
Jun 24, 2014 33.31 33.65 33.14 33.16 329,661 -0.16(-0.48%)
Jun 23, 2014 33.06 33.48 32.91 33.32 416,777 +0.22(+0.66%)
Jun 20, 2014 33.38 33.44 32.77 33.11 776,615 -0.22(-0.65%)
Jun 19, 2014 32.99 33.39 32.81 33.32 544,714 +0.38(+1.15%)
Jun 18, 2014 32.50 33.01 32.34 32.95 590,266 +0.47(+1.45%)
Jun 17, 2014 32.49 32.80 32.26 32.47 609,026 -0.08(-0.23%)
Jun 16, 2014 32.20 32.61 32.01 32.55 468,991 +0.30(+0.94%)
Jun 13, 2014 32.30 32.40 31.99 32.25 375,249 -0.06(-0.18%)
Jun 12, 2014 32.66 32.76 32.27 32.30 490,157 -0.41(-1.24%)
Jun 11, 2014 32.73 32.81 32.51 32.71 437,201 -0.03(-0.09%)
Jun 10, 2014 32.68 32.80 32.57 32.74 569,670 +0.41(+1.26%)
Jun 06, 2014 32.12 32.47 32.12 32.33 590,049 +0.28(+0.88%)
Jun 05, 2014 31.95 32.15 31.70 32.05 515,127 +0.16(+0.50%)
Jun 04, 2014 31.52 31.96 31.47 31.89 697,025 +0.32(+1.02%)
Jun 03, 2014 31.06 31.61 31.02 31.57 636,250 +0.44(+1.43%)
Jun 02, 2014 31.08 31.21 30.87 31.12 486,983 +0.13(+0.43%)
May 30, 2014 30.97 31.12 30.93 30.99 828,081 -0.01(-0.03%)
May 29, 2014 30.87 31.02 30.58 31.00 369,865 +0.20(+0.64%)
May 28, 2014 31.02 31.17 30.70 30.80 416,295 -0.25(-0.82%)
May 27, 2014 31.14 31.28 30.94 31.06 484,544 -0.02(-0.06%)
May 23, 2014 31.03 31.08 31.08 31.08 766,246 +0.12(+0.38%)
May 22, 2014 30.75 30.99 30.53 30.96 334,005 +0.33(+1.09%)
May 21, 2014 30.27 30.70 30.16 30.62 967,766 +0.47(+1.57%)
May 20, 2014 30.20 30.43 30.11 30.15 1,056,834 -0.15(-0.50%)
May 19, 2014 30.42 30.57 30.13 30.30 928,519 -0.26(-0.86%)
May 16, 2014 30.37 30.57 30.13 30.57 769,129 +0.16(+0.53%)
May 15, 2014 30.60 30.60 29.97 30.41 1,086,660 -0.25(-0.80%)
May 14, 2014 30.91 31.06 30.58 30.65 897,711 -0.24(-0.76%)
May 13, 2014 31.42 31.55 30.82 30.89 1,129,286 -0.54(-1.71%)
May 12, 2014 30.92 31.94 30.84 31.42 2,452,795 +1.07(+3.51%)
May 09, 2014 29.94 30.45 29.73 30.36 873,500 +0.42(+1.39%)
May 08, 2014 29.72 30.16 29.63 29.94 1,151,752 +0.23(+0.76%)
May 07, 2014 29.15 29.82 28.88 29.72 1,714,378 +0.66(+2.27%)
May 06, 2014 28.58 29.18 28.30 29.06 1,838,405 +0.47(+1.65%)
May 05, 2014 28.67 29.10 28.22 28.58 1,358,441 -0.09(-0.33%)
May 02, 2014 27.92 28.77 27.71 28.68 1,368,623 +0.75(+2.70%)
May 01, 2014 27.81 28.09 27.73 27.92 1,823,756 +0.11(+0.41%)
Apr 30, 2014 27.51 27.91 27.37 27.81 873,223 +0.34(+1.24%)
Apr 29, 2014 27.71 27.74 27.33 27.47 2,773,930 -0.15(-0.55%)
Apr 28, 2014 27.11 27.90 27.01 27.62 1,695,094 +0.57(+2.09%)
Apr 25, 2014 28.01 28.80 26.96 27.06 2,028,176 -1.15(-4.08%)
Apr 24, 2014 27.90 28.29 27.60 28.21 1,664,539 +0.29(+1.05%)
Apr 23, 2014 28.51 28.56 27.90 27.91 1,155,280 -0.52(-1.83%)
Apr 22, 2014 28.35 28.58 28.30 28.43 1,155,586 +0.24(+0.84%)
Apr 21, 2014 28.23 29.19 27.94 28.20 1,655,185 +0.44(+1.60%)
Apr 17, 2014 28.17 27.75 27.75 27.75 1,558,454 -0.41(-1.44%)
Apr 16, 2014 27.84 28.26 27.64 28.16 1,074,567 +0.56(+2.02%)
Apr 15, 2014 27.08 28.18 26.38 27.60 4,110,733 -1.15(-4.00%)
Apr 14, 2014 28.72 28.82 28.56 28.75 432,605 +0.23(+0.79%)
Apr 11, 2014 28.42 28.72 28.19 28.53 728,851 -0.01(-0.03%)
Apr 10, 2014 29.05 29.33 28.36 28.54 1,230,769 -0.45(-1.56%)
Apr 09, 2014 29.07 29.16 28.75 28.99 390,628 -0.01(-0.03%)
Apr 08, 2014 28.74 29.27 28.60 29.00 779,832 +0.23(+0.79%)
Apr 07, 2014 28.99 29.25 28.73 28.77 855,570 -0.27(-0.94%)
Apr 04, 2014 29.47 29.49 28.95 29.05 392,038 -0.38(-1.28%)
Apr 03, 2014 29.31 29.48 29.08 29.42 640,029 +0.09(+0.32%)
Apr 02, 2014 28.74 29.56 28.58 29.33 930,566 +0.63(+2.20%)
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.