Aarons Holdings Company (NY: AAN )

24.24 USD -6.80 (-21.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.56 35.82 35.31 35.64 542,482 +0.03(+0.08%)
Jun 27, 2014 35.05 35.73 34.75 35.61 1,047,370 +0.51(+1.45%)
Jun 26, 2014 35.34 35.34 34.83 35.10 249,394 -0.25(-0.71%)
Jun 25, 2014 35.16 35.43 35.05 35.35 318,876 +0.23(+0.65%)
Jun 24, 2014 35.28 35.63 35.10 35.12 311,297 -0.17(-0.48%)
Jun 23, 2014 35.01 35.45 34.85 35.29 393,560 +0.23(+0.66%)
Jun 20, 2014 35.35 35.41 34.70 35.06 733,352 -0.23(-0.65%)
Jun 19, 2014 34.94 35.36 34.75 35.29 514,370 +0.40(+1.15%)
Jun 18, 2014 34.42 34.96 34.25 34.89 557,384 +0.50(+1.45%)
Jun 17, 2014 34.41 34.73 34.16 34.39 575,099 -0.08(-0.23%)
Jun 16, 2014 34.10 34.53 33.90 34.47 442,865 +0.32(+0.94%)
Jun 13, 2014 34.21 34.31 33.88 34.15 354,345 -0.06(-0.18%)
Jun 12, 2014 34.59 34.69 34.17 34.21 462,852 -0.43(-1.24%)
Jun 11, 2014 34.66 34.75 34.43 34.64 412,846 -0.03(-0.09%)
Jun 10, 2014 34.61 34.73 34.49 34.67 537,935 +0.43(+1.26%)
Jun 06, 2014 34.01 34.39 34.01 34.24 557,179 +0.30(+0.88%)
Jun 05, 2014 33.83 34.05 33.57 33.94 486,431 +0.17(+0.50%)
Jun 04, 2014 33.38 33.85 33.33 33.77 658,196 +0.34(+1.02%)
Jun 03, 2014 32.89 33.47 32.85 33.43 600,806 +0.45(+1.36%)
Jun 02, 2014 32.93 33.07 32.71 32.98 459,562 +0.14(+0.43%)
May 30, 2014 32.82 32.98 32.78 32.84 781,453 -0.01(-0.03%)
May 29, 2014 32.71 32.87 32.40 32.85 349,039 +0.21(+0.64%)
May 28, 2014 32.87 33.03 32.53 32.64 392,854 -0.27(-0.82%)
May 27, 2014 33.00 33.15 32.79 32.91 457,260 -0.02(-0.06%)
May 23, 2014 32.88 32.93 32.93 32.93 723,100 +0.12(+0.38%)
May 22, 2014 32.59 32.84 32.35 32.80 315,198 +0.35(+1.09%)
May 21, 2014 32.08 32.53 31.96 32.45 913,273 +0.50(+1.56%)
May 20, 2014 32.00 32.25 31.91 31.95 997,325 -0.16(-0.50%)
May 19, 2014 32.23 32.39 31.93 32.11 876,236 -0.28(-0.86%)
May 16, 2014 32.18 32.39 31.93 32.39 725,821 +0.17(+0.53%)
May 15, 2014 32.43 32.43 31.76 32.22 1,025,472 -0.26(-0.80%)
May 14, 2014 32.75 32.91 32.40 32.48 847,162 -0.25(-0.76%)
May 13, 2014 33.29 33.43 32.66 32.73 1,065,698 -0.57(-1.71%)
May 12, 2014 32.76 33.85 32.68 33.30 2,314,682 +1.13(+3.51%)
May 09, 2014 31.73 32.27 31.50 32.17 824,315 +0.44(+1.39%)
May 08, 2014 31.49 31.96 31.40 31.73 1,086,899 +0.24(+0.76%)
May 07, 2014 30.89 31.60 30.60 31.49 1,617,844 +0.70(+2.27%)
May 06, 2014 30.29 30.92 29.99 30.79 1,734,887 +0.50(+1.65%)
May 05, 2014 30.38 30.84 29.90 30.29 1,281,949 -0.10(-0.33%)
May 02, 2014 29.59 30.49 29.36 30.39 1,291,558 +0.80(+2.70%)
May 01, 2014 29.47 29.77 29.38 29.59 1,721,063 +0.12(+0.41%)
Apr 30, 2014 29.15 29.58 29.00 29.47 824,053 +0.36(+1.24%)
Apr 29, 2014 29.36 29.39 28.96 29.11 2,617,734 -0.16(-0.55%)
Apr 28, 2014 28.73 29.56 28.62 29.27 1,599,646 +0.60(+2.09%)
Apr 25, 2014 29.68 30.52 28.57 28.67 1,913,972 -1.22(-4.08%)
Apr 24, 2014 29.57 29.98 29.25 29.89 1,570,811 +0.31(+1.05%)
Apr 23, 2014 30.21 30.26 29.56 29.58 1,090,228 -0.55(-1.83%)
Apr 22, 2014 30.04 30.29 29.99 30.13 1,090,517 +0.25(+0.84%)
Apr 21, 2014 29.91 30.93 29.61 29.88 1,561,984 +0.47(+1.60%)
Apr 17, 2014 29.85 29.41 29.41 29.41 1,470,700 -0.43(-1.44%)
Apr 16, 2014 29.50 29.95 29.29 29.84 1,014,060 +0.59(+2.02%)
Apr 15, 2014 28.70 29.86 27.95 29.25 3,879,263 -1.22(-4.00%)
Apr 14, 2014 30.43 30.54 30.26 30.47 408,246 +0.24(+0.79%)
Apr 11, 2014 30.12 30.43 29.87 30.23 687,811 -0.01(-0.03%)
Apr 10, 2014 30.78 31.08 30.05 30.24 1,161,466 -0.48(-1.56%)
Apr 09, 2014 30.80 30.90 30.47 30.72 368,633 -0.01(-0.03%)
Apr 08, 2014 30.46 31.02 30.31 30.73 735,921 +0.24(+0.79%)
Apr 07, 2014 30.72 30.99 30.44 30.49 807,394 -0.29(-0.94%)
Apr 04, 2014 31.23 31.25 30.68 30.78 369,963 -0.40(-1.28%)
Apr 03, 2014 31.06 31.24 30.81 31.18 603,990 +0.10(+0.32%)
Apr 02, 2014 30.45 31.32 30.29 31.08 878,167 +0.67(+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.