Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.88 31.15 30.73 30.88 650,009 -0.11(-0.34%)
May 28, 2015 31.58 31.70 30.89 30.99 694,936 -0.56(-1.76%)
May 27, 2015 31.19 31.76 30.93 31.54 536,908 +0.34(+1.07%)
May 26, 2015 31.55 31.76 31.12 31.21 331,850 -0.44(-1.39%)
May 22, 2015 31.72 31.65 31.65 31.65 332,349 -0.09(-0.28%)
May 21, 2015 31.29 31.81 31.20 31.74 550,208 +0.36(+1.15%)
May 20, 2015 31.95 32.05 31.32 31.38 445,431 -0.57(-1.79%)
May 19, 2015 31.92 32.35 31.49 31.95 806,307 +0.06(+0.19%)
May 18, 2015 31.45 31.94 31.16 31.89 369,353 +0.58(+1.86%)
May 15, 2015 30.60 31.37 30.51 31.31 418,689 +0.67(+2.19%)
May 14, 2015 31.11 31.23 30.56 30.64 520,514 -0.31(-1.00%)
May 13, 2015 30.92 31.36 30.81 30.94 374,042 +0.00(+0.00%)
May 12, 2015 31.20 31.23 30.56 30.94 491,876 -0.33(-1.04%)
May 11, 2015 31.08 31.49 30.72 31.27 671,398 +0.28(+0.91%)
May 08, 2015 30.71 31.11 30.49 30.99 708,560 +0.50(+1.65%)
May 07, 2015 30.07 30.66 29.90 30.49 662,607 +0.42(+1.41%)
May 06, 2015 30.24 30.24 29.63 30.06 654,304 -0.14(-0.47%)
May 05, 2015 30.70 30.96 30.19 30.20 680,742 -0.44(-1.44%)
May 04, 2015 30.75 31.17 30.46 30.64 652,443 +0.08(+0.26%)
May 01, 2015 30.06 30.75 30.06 30.57 536,591 +0.59(+1.97%)
Apr 30, 2015 30.25 30.35 29.76 29.97 885,603 -0.35(-1.16%)
Apr 29, 2015 30.48 30.76 29.90 30.33 1,133,511 -0.27(-0.89%)
Apr 28, 2015 29.75 31.80 29.70 30.60 2,683,742 +0.94(+3.18%)
Apr 27, 2015 29.10 30.52 29.08 29.66 1,591,945 +0.74(+2.56%)
Apr 24, 2015 26.94 29.09 26.94 28.92 1,636,273 +3.02(+11.68%)
Apr 23, 2015 25.72 26.00 25.57 25.89 747,481 +0.12(+0.48%)
Apr 22, 2015 25.13 25.79 24.98 25.77 505,160 +0.61(+2.42%)
Apr 21, 2015 25.13 25.21 25.02 25.16 303,432 +0.06(+0.25%)
Apr 20, 2015 25.01 25.13 24.81 25.10 357,947 +0.20(+0.81%)
Apr 17, 2015 24.94 25.13 24.41 24.90 438,604 -0.25(-0.98%)
Apr 16, 2015 25.72 25.72 25.12 25.14 489,945 -0.58(-2.26%)
Apr 15, 2015 25.61 26.00 25.45 25.73 454,559 +0.19(+0.73%)
Apr 14, 2015 25.47 25.62 25.04 25.54 273,308 +0.04(+0.17%)
Apr 13, 2015 25.39 25.57 25.14 25.50 265,050 +0.14(+0.56%)
Apr 10, 2015 25.47 25.57 25.14 25.35 364,866 -0.04(-0.14%)
Apr 09, 2015 25.07 25.43 25.07 25.39 480,306 +0.26(+1.05%)
Apr 08, 2015 24.76 25.20 24.74 25.13 359,372 +0.37(+1.50%)
Apr 07, 2015 24.87 25.06 24.76 24.76 285,850 -0.16(-0.64%)
Apr 06, 2015 24.47 25.06 24.35 24.91 537,957 +0.35(+1.44%)
Apr 02, 2015 24.29 24.56 24.56 24.56 352,085 +0.30(+1.24%)
Apr 01, 2015 24.96 24.96 24.22 24.26 474,491 -0.70(-2.79%)
Mar 31, 2015 24.63 25.22 24.54 24.96 395,114 +0.17(+0.68%)
Mar 30, 2015 24.56 24.95 24.38 24.79 466,868 +0.34(+1.41%)
Mar 27, 2015 24.35 24.69 24.26 24.45 376,309 +0.04(+0.14%)
Mar 26, 2015 24.68 24.80 24.32 24.41 486,037 -0.34(-1.39%)
Mar 25, 2015 25.69 25.70 24.72 24.76 466,318 -0.85(-3.31%)
Mar 24, 2015 24.77 26.11 24.71 25.60 1,023,753 +0.89(+3.60%)
Mar 23, 2015 24.89 25.20 24.68 24.71 567,487 -0.18(-0.71%)
Mar 20, 2015 24.97 24.99 24.61 24.89 1,511,179 +0.03(+0.11%)
Mar 19, 2015 24.85 25.02 24.64 24.86 396,693 -0.04(-0.18%)
Mar 18, 2015 24.81 25.01 24.52 24.91 638,993 +0.07(+0.28%)
Mar 17, 2015 25.00 25.22 24.76 24.83 995,617 -0.28(-1.12%)
Mar 16, 2015 25.34 25.56 25.10 25.12 1,192,042 -0.08(-0.31%)
Mar 13, 2015 25.11 25.38 24.99 25.20 624,378 +0.03(+0.10%)
Mar 12, 2015 25.02 25.36 24.99 25.17 509,439 +0.24(+0.96%)
Mar 11, 2015 24.74 25.13 24.68 24.93 710,013 +0.21(+0.86%)
Mar 10, 2015 24.46 24.87 24.46 24.72 668,963 +0.14(+0.57%)
Mar 09, 2015 24.72 24.85 24.39 24.58 431,014 -0.15(-0.61%)
Mar 06, 2015 24.57 24.94 24.53 24.73 507,129 +0.00(+0.00%)
Mar 05, 2015 25.15 25.24 24.68 24.73 579,470 -0.40(-1.58%)
Mar 04, 2015 25.54 25.66 25.11 25.13 658,738 -0.54(-2.10%)
Mar 03, 2015 26.29 26.38 25.49 25.66 1,214,094 -0.55(-2.09%)
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.