Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.55 25.93 25.42 25.83 940,093 +0.32(+1.24%)
Apr 29, 2014 25.74 25.76 25.39 25.52 2,986,355 -0.14(-0.55%)
Apr 28, 2014 25.18 25.91 25.09 25.66 1,824,903 +0.53(+2.09%)
Apr 25, 2014 26.02 26.75 25.04 25.13 2,183,491 -1.07(-4.08%)
Apr 24, 2014 25.92 26.28 25.64 26.20 1,792,007 +0.27(+1.05%)
Apr 23, 2014 26.48 26.52 25.91 25.93 1,243,750 -0.48(-1.83%)
Apr 22, 2014 26.33 26.55 26.29 26.41 1,244,080 +0.22(+0.84%)
Apr 21, 2014 26.22 27.11 25.96 26.19 1,781,937 +0.41(+1.60%)
Apr 17, 2014 26.17 25.78 25.78 25.78 1,677,799 -0.38(-1.44%)
Apr 16, 2014 25.86 26.25 25.67 26.16 1,156,856 +0.52(+2.02%)
Apr 15, 2014 25.16 26.18 24.50 25.64 4,425,529 -1.07(-4.00%)
Apr 14, 2014 26.67 26.77 26.53 26.71 465,733 +0.21(+0.79%)
Apr 11, 2014 26.40 26.67 26.19 26.50 784,666 -0.01(-0.03%)
Apr 10, 2014 26.98 27.24 26.34 26.51 1,325,020 -0.42(-1.56%)
Apr 09, 2014 27.00 27.09 26.71 26.93 420,542 -0.01(-0.03%)
Apr 08, 2014 26.70 27.19 26.57 26.94 839,551 +0.21(+0.79%)
Apr 07, 2014 26.93 27.16 26.68 26.73 921,088 -0.25(-0.94%)
Apr 04, 2014 27.38 27.39 26.89 26.98 422,060 -0.35(-1.28%)
Apr 03, 2014 27.23 27.38 27.01 27.33 689,042 +0.09(+0.32%)
Apr 02, 2014 26.69 27.45 26.55 27.24 1,001,827 +0.59(+2.20%)
Apr 01, 2014 26.59 26.86 26.44 26.66 941,413 +0.15(+0.56%)
Mar 31, 2014 26.52 26.62 26.35 26.51 984,390 +0.00(+0.00%)
Mar 28, 2014 26.50 26.58 26.40 26.51 895,073 -0.01(-0.03%)
Mar 27, 2014 26.85 26.91 26.37 26.52 723,329 -0.27(-1.01%)
Mar 26, 2014 26.99 27.16 26.66 26.79 471,771 -0.11(-0.39%)
Mar 25, 2014 27.43 27.45 26.88 26.89 466,526 -0.42(-1.54%)
Mar 24, 2014 27.63 27.70 27.02 27.31 409,580 -0.30(-1.08%)
Mar 21, 2014 27.00 27.74 27.00 27.61 1,764,784 +0.72(+2.67%)
Mar 20, 2014 26.95 27.05 26.78 26.89 716,574 -0.13(-0.49%)
Mar 19, 2014 27.52 27.58 26.86 27.02 728,984 -0.47(-1.72%)
Mar 18, 2014 28.31 28.31 27.45 27.50 1,155,012 -0.98(-3.45%)
Mar 17, 2014 27.81 28.61 27.79 28.48 1,125,592 +0.33(+1.18%)
Mar 14, 2014 28.16 28.32 27.98 28.15 583,268 +0.03(+0.09%)
Mar 13, 2014 27.55 28.12 27.53 28.12 1,645,518 +0.55(+2.00%)
Mar 12, 2014 27.61 27.68 27.45 27.57 944,307 -0.16(-0.57%)
Mar 11, 2014 27.34 27.75 27.23 27.73 1,323,053 +0.39(+1.44%)
Mar 10, 2014 26.63 27.40 26.63 27.33 1,370,402 +0.61(+2.30%)
Mar 07, 2014 26.71 27.40 26.51 26.72 3,474,254 +0.49(+1.87%)
Mar 06, 2014 26.38 26.53 26.06 26.23 805,592 -0.07(-0.27%)
Mar 05, 2014 26.59 26.66 26.18 26.30 1,041,578 -0.26(-0.99%)
Mar 04, 2014 26.94 26.96 26.45 26.56 1,605,056 -0.18(-0.66%)
Mar 03, 2014 26.77 26.86 26.55 26.74 1,238,687 -0.20(-0.75%)
Feb 28, 2014 26.93 27.09 26.88 26.94 1,562,258 -0.04(-0.16%)
Feb 27, 2014 27.01 27.14 26.90 26.98 671,945 +0.01(+0.03%)
Feb 26, 2014 26.94 27.15 26.80 26.97 2,231,188 +0.10(+0.36%)
Feb 25, 2014 26.82 27.07 26.71 26.87 1,418,353 +0.09(+0.33%)
Feb 24, 2014 26.56 26.81 26.54 26.79 1,050,400 +0.25(+0.96%)
Feb 21, 2014 25.99 26.55 25.86 26.53 636,812 +0.52(+1.99%)
Feb 20, 2014 25.90 26.08 25.70 26.02 648,027 +0.17(+0.64%)
Feb 19, 2014 26.02 26.16 25.84 25.85 761,240 -0.23(-0.87%)
Feb 18, 2014 26.24 26.29 25.95 26.08 928,686 -0.10(-0.37%)
Feb 14, 2014 26.09 26.17 26.17 26.17 875,375 +0.04(+0.13%)
Feb 13, 2014 26.38 26.44 26.08 26.14 1,454,480 -0.31(-1.16%)
Feb 12, 2014 26.47 26.67 26.31 26.45 2,202,879 +0.05(+0.20%)
Feb 11, 2014 25.62 26.59 25.46 26.39 3,141,384 +0.78(+3.04%)
Feb 10, 2014 24.75 25.63 24.58 25.61 3,909,661 +0.81(+3.25%)
Feb 07, 2014 27.98 28.27 24.40 24.81 15,355,876 +1.11(+4.70%)
Feb 06, 2014 23.62 23.91 23.58 23.69 1,939,304 +0.07(+0.30%)
Feb 05, 2014 23.52 23.64 23.43 23.62 1,898,950 +0.05(+0.22%)
Feb 04, 2014 23.42 23.62 23.28 23.57 2,630,999 +0.19(+0.82%)
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.