Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 27.80 27.98 27.61 27.94 691,305 +0.13(+0.47%)
Feb 26, 2015 27.90 27.94 27.60 27.81 615,969 -0.03(-0.10%)
Feb 25, 2015 27.90 28.08 27.60 27.84 464,237 -0.13(-0.47%)
Feb 24, 2015 28.49 28.57 27.91 27.97 332,937 -0.47(-1.65%)
Feb 23, 2015 28.91 29.11 28.30 28.44 318,930 -0.37(-1.27%)
Feb 20, 2015 28.92 29.03 28.51 28.80 330,248 -0.07(-0.23%)
Feb 19, 2015 28.91 29.05 28.70 28.87 350,380 -0.04(-0.13%)
Feb 18, 2015 28.87 29.35 28.77 28.90 441,815 -0.06(-0.19%)
Feb 17, 2015 29.39 29.39 28.72 28.96 558,117 -0.42(-1.44%)
Feb 13, 2015 29.50 29.38 29.38 29.38 440,439 -0.08(-0.29%)
Feb 12, 2015 29.04 29.55 28.95 29.47 610,053 +0.43(+1.48%)
Feb 11, 2015 29.14 29.34 28.94 29.04 420,442 -0.13(-0.45%)
Feb 10, 2015 29.76 29.79 28.97 29.17 608,494 -0.57(-1.92%)
Feb 09, 2015 30.52 30.60 29.68 29.74 549,505 -0.44(-1.46%)
Feb 06, 2015 29.05 31.59 28.78 30.18 1,724,158 +0.92(+3.14%)
Feb 05, 2015 29.56 29.71 29.18 29.26 961,449 -0.26(-0.89%)
Feb 04, 2015 29.38 29.83 29.29 29.52 816,029 +0.14(+0.48%)
Feb 03, 2015 29.32 29.40 28.22 29.38 1,073,159 -0.54(-1.82%)
Feb 02, 2015 29.68 30.02 28.63 29.93 787,439 +0.25(+0.85%)
Jan 30, 2015 30.18 30.37 29.54 29.67 595,599 -0.68(-2.25%)
Jan 29, 2015 30.54 30.62 30.18 30.36 792,758 +0.08(+0.28%)
Jan 28, 2015 30.60 30.84 30.17 30.27 590,422 -0.20(-0.65%)
Jan 27, 2015 30.20 30.74 30.05 30.47 603,950 -0.27(-0.88%)
Jan 26, 2015 30.25 30.82 30.21 30.74 602,786 +0.39(+1.30%)
Jan 23, 2015 30.00 30.49 29.90 30.35 770,486 +0.20(+0.65%)
Jan 22, 2015 29.21 30.21 29.09 30.15 1,042,449 +1.12(+3.87%)
Jan 21, 2015 27.78 29.06 27.64 29.03 761,214 +1.25(+4.49%)
Jan 20, 2015 27.74 27.88 27.08 27.78 684,987 +0.04(+0.14%)
Jan 16, 2015 27.36 27.79 26.94 27.74 496,052 +0.38(+1.40%)
Jan 15, 2015 28.06 28.25 27.29 27.36 686,008 -0.75(-2.67%)
Jan 14, 2015 28.11 28.31 27.47 28.11 637,670 -0.26(-0.92%)
Jan 13, 2015 28.87 29.68 27.97 28.37 771,759 -0.29(-1.01%)
Jan 12, 2015 28.45 28.74 28.15 28.66 466,512 +0.20(+0.69%)
Jan 09, 2015 28.70 28.80 28.19 28.46 1,141,059 -0.35(-1.20%)
Jan 08, 2015 28.77 28.90 28.51 28.81 1,435,338 +0.46(+1.62%)
Jan 07, 2015 27.73 28.45 27.55 28.35 978,727 +0.83(+3.03%)
Jan 06, 2015 28.61 28.62 27.26 27.52 1,304,381 -1.07(-3.74%)
Jan 05, 2015 28.45 28.76 28.33 28.59 537,680 -0.11(-0.39%)
Jan 02, 2015 28.88 28.92 28.15 28.70 959,354 +0.05(+0.16%)
Dec 31, 2014 28.84 28.65 28.65 28.65 461,992 -0.14(-0.49%)
Dec 30, 2014 29.02 29.36 28.71 28.79 402,077 -0.26(-0.90%)
Dec 29, 2014 28.46 29.27 28.46 29.05 682,319 +0.55(+1.94%)
Dec 26, 2014 28.60 28.65 28.36 28.50 221,346 +0.09(+0.33%)
Dec 24, 2014 28.24 28.41 28.41 28.41 262,257 +0.22(+0.80%)
Dec 23, 2014 27.55 28.24 27.48 28.18 665,358 +0.81(+2.94%)
Dec 22, 2014 26.89 27.46 26.66 27.38 465,664 +0.57(+2.13%)
Dec 19, 2014 26.85 27.09 26.51 26.81 861,799 -0.01(-0.04%)
Dec 18, 2014 26.70 26.96 26.33 26.81 429,992 +0.40(+1.53%)
Dec 17, 2014 26.17 26.52 26.01 26.41 879,565 +0.91(+3.56%)
Dec 16, 2014 25.99 26.14 25.47 25.50 426,589 -0.53(-2.05%)
Dec 15, 2014 25.79 26.19 25.74 26.04 668,440 +0.28(+1.09%)
Dec 12, 2014 25.35 26.03 25.11 25.76 425,790 +0.30(+1.18%)
Dec 11, 2014 25.37 25.81 25.29 25.46 318,904 +0.29(+1.15%)
Dec 10, 2014 25.69 25.76 24.98 25.16 415,100 -0.52(-2.04%)
Dec 09, 2014 25.73 25.99 25.33 25.69 695,580 -0.49(-1.86%)
Dec 08, 2014 26.03 26.57 25.84 26.18 485,856 +0.12(+0.47%)
Dec 05, 2014 26.10 26.24 25.60 26.06 926,733 -0.07(-0.25%)
Dec 04, 2014 26.70 26.72 25.98 26.12 585,244 -0.60(-2.25%)
Dec 03, 2014 26.17 26.79 26.17 26.72 601,899 +0.50(+1.89%)
Dec 02, 2014 26.63 26.71 26.01 26.22 542,651 -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.