Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.05 28.23 27.86 28.19 685,038 +0.13(+0.47%)
Feb 26, 2015 28.16 28.19 27.85 28.06 610,385 -0.03(-0.10%)
Feb 25, 2015 28.16 28.34 27.85 28.09 460,029 -0.13(-0.47%)
Feb 24, 2015 28.75 28.83 28.17 28.22 329,919 -0.47(-1.65%)
Feb 23, 2015 29.18 29.38 28.56 28.70 316,039 -0.37(-1.27%)
Feb 20, 2015 29.19 29.29 28.77 29.07 327,254 -0.07(-0.23%)
Feb 19, 2015 29.18 29.32 28.96 29.13 347,204 -0.04(-0.13%)
Feb 18, 2015 29.13 29.61 29.04 29.17 437,810 -0.06(-0.19%)
Feb 17, 2015 29.66 29.66 28.98 29.23 553,057 -0.43(-1.44%)
Feb 13, 2015 29.77 29.65 29.65 29.65 436,446 -0.09(-0.29%)
Feb 12, 2015 29.30 29.82 29.22 29.74 604,523 +0.44(+1.48%)
Feb 11, 2015 29.41 29.60 29.21 29.30 416,631 -0.13(-0.45%)
Feb 10, 2015 30.03 30.06 29.24 29.43 602,978 -0.58(-1.92%)
Feb 09, 2015 30.80 30.88 29.95 30.01 544,524 -0.44(-1.46%)
Feb 06, 2015 29.32 31.88 29.05 30.46 1,708,528 +0.93(+3.14%)
Feb 05, 2015 29.83 29.98 29.44 29.53 952,733 -0.26(-0.89%)
Feb 04, 2015 29.65 30.11 29.56 29.79 808,631 +0.14(+0.48%)
Feb 03, 2015 29.59 29.67 28.48 29.65 1,063,430 -0.55(-1.82%)
Feb 02, 2015 29.95 30.29 28.89 30.20 780,300 +0.26(+0.85%)
Jan 30, 2015 30.46 30.64 29.81 29.94 590,200 -0.69(-2.25%)
Jan 29, 2015 30.82 30.90 30.46 30.64 785,571 +0.09(+0.28%)
Jan 28, 2015 30.88 31.12 30.45 30.55 585,070 -0.20(-0.65%)
Jan 27, 2015 30.47 31.02 30.32 30.75 598,475 -0.27(-0.88%)
Jan 26, 2015 30.53 31.10 30.48 31.02 597,322 +0.40(+1.30%)
Jan 23, 2015 30.28 30.77 30.17 30.63 763,501 +0.20(+0.65%)
Jan 22, 2015 29.48 30.48 29.36 30.43 1,032,999 +1.13(+3.87%)
Jan 21, 2015 28.03 29.33 27.89 29.29 754,313 +1.26(+4.49%)
Jan 20, 2015 28.00 28.14 27.32 28.03 678,778 +0.04(+0.14%)
Jan 16, 2015 27.61 28.04 27.18 28.00 491,555 +0.39(+1.40%)
Jan 15, 2015 28.32 28.51 27.54 27.61 679,789 -0.76(-2.67%)
Jan 14, 2015 28.37 28.57 27.72 28.37 631,889 -0.26(-0.93%)
Jan 13, 2015 29.13 29.95 28.22 28.63 764,763 -0.29(-1.01%)
Jan 12, 2015 28.71 29.00 28.40 28.92 462,283 +0.20(+0.69%)
Jan 09, 2015 28.96 29.07 28.45 28.72 1,130,715 -0.35(-1.20%)
Jan 08, 2015 29.04 29.17 28.77 29.07 1,422,327 +0.46(+1.62%)
Jan 07, 2015 27.99 28.71 27.81 28.61 969,854 +0.84(+3.03%)
Jan 06, 2015 28.88 28.89 27.51 27.77 1,292,557 -1.08(-3.74%)
Jan 05, 2015 28.71 29.03 28.59 28.85 532,806 -0.11(-0.39%)
Jan 02, 2015 29.14 29.19 28.41 28.96 950,657 +0.05(+0.16%)
Dec 31, 2014 29.10 28.91 28.91 28.91 457,803 -0.14(-0.49%)
Dec 30, 2014 29.28 29.63 28.97 29.06 398,432 -0.26(-0.90%)
Dec 29, 2014 28.72 29.54 28.72 29.32 676,134 +0.56(+1.94%)
Dec 26, 2014 28.87 28.91 28.62 28.76 219,339 +0.09(+0.33%)
Dec 24, 2014 28.50 28.67 28.67 28.67 259,880 +0.23(+0.80%)
Dec 23, 2014 27.80 28.50 27.73 28.44 659,326 +0.81(+2.94%)
Dec 22, 2014 27.14 27.71 26.90 27.63 461,443 +0.58(+2.13%)
Dec 19, 2014 27.10 27.33 26.76 27.05 853,987 -0.01(-0.04%)
Dec 18, 2014 26.95 27.20 26.57 27.06 426,094 +0.41(+1.53%)
Dec 17, 2014 26.41 26.77 26.25 26.65 871,592 +0.92(+3.56%)
Dec 16, 2014 26.23 26.38 25.71 25.74 422,722 -0.54(-2.05%)
Dec 15, 2014 26.03 26.43 25.97 26.27 662,380 +0.28(+1.09%)
Dec 12, 2014 25.58 26.27 25.34 25.99 421,930 +0.30(+1.18%)
Dec 11, 2014 25.60 26.05 25.52 25.69 316,013 +0.29(+1.15%)
Dec 10, 2014 25.92 25.99 25.21 25.40 411,337 -0.53(-2.04%)
Dec 09, 2014 25.96 26.23 25.57 25.92 689,275 -0.49(-1.86%)
Dec 08, 2014 26.27 26.81 26.08 26.42 481,452 +0.12(+0.47%)
Dec 05, 2014 26.34 26.48 25.83 26.29 918,332 -0.07(-0.25%)
Dec 04, 2014 26.95 26.97 26.22 26.36 579,939 -0.61(-2.24%)
Dec 03, 2014 26.41 27.03 26.41 26.97 596,443 +0.50(+1.89%)
Dec 02, 2014 26.87 26.96 26.25 26.46 537,732 -0.35(-1.31%)
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.