Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.77 28.91 28.73 28.79 891,494 -0.01(-0.03%)
May 29, 2014 28.67 28.81 28.40 28.80 398,189 +0.18(+0.64%)
May 28, 2014 28.81 28.96 28.52 28.61 448,174 -0.24(-0.82%)
May 27, 2014 28.93 29.06 28.74 28.85 521,649 -0.02(-0.06%)
May 23, 2014 28.82 28.87 28.87 28.87 824,924 +0.11(+0.38%)
May 22, 2014 28.57 28.79 28.36 28.76 359,583 +0.31(+1.09%)
May 21, 2014 28.12 28.51 28.02 28.44 1,041,877 +0.44(+1.57%)
May 20, 2014 28.05 28.27 27.97 28.01 1,137,765 -0.14(-0.50%)
May 19, 2014 28.25 28.39 27.99 28.15 999,624 -0.25(-0.86%)
May 16, 2014 28.21 28.39 27.99 28.39 828,028 +0.15(+0.53%)
May 15, 2014 28.43 28.43 27.84 28.24 1,169,875 -0.23(-0.80%)
May 14, 2014 28.71 28.85 28.40 28.47 966,456 -0.22(-0.76%)
May 13, 2014 29.18 29.30 28.63 28.69 1,215,766 -0.50(-1.71%)
May 12, 2014 28.72 29.67 28.65 29.19 2,640,628 +0.99(+3.51%)
May 09, 2014 27.81 28.29 27.61 28.20 940,392 +0.39(+1.39%)
May 08, 2014 27.60 28.02 27.52 27.81 1,239,952 +0.21(+0.76%)
May 07, 2014 27.08 27.70 26.82 27.60 1,845,663 +0.61(+2.27%)
May 06, 2014 26.55 27.10 26.29 26.99 1,979,188 +0.44(+1.65%)
May 05, 2014 26.63 27.03 26.21 26.55 1,462,469 -0.09(-0.33%)
May 02, 2014 25.94 26.73 25.74 26.64 1,473,431 +0.70(+2.70%)
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.