Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.39 31.62 31.17 31.46 614,494 +0.03(+0.08%)
Jun 27, 2014 30.94 31.54 30.68 31.44 1,186,404 +0.45(+1.45%)
Jun 26, 2014 31.20 31.20 30.75 30.99 282,500 -0.22(-0.71%)
Jun 25, 2014 31.04 31.28 30.94 31.21 361,205 +0.20(+0.65%)
Jun 24, 2014 31.15 31.45 30.99 31.00 352,620 -0.15(-0.48%)
Jun 23, 2014 30.91 31.30 30.77 31.15 445,803 +0.20(+0.66%)
Jun 20, 2014 31.21 31.26 30.63 30.95 830,701 -0.20(-0.65%)
Jun 19, 2014 30.85 31.22 30.68 31.15 582,650 +0.35(+1.15%)
Jun 18, 2014 30.39 30.86 30.24 30.80 631,374 +0.44(+1.45%)
Jun 17, 2014 30.38 30.66 30.16 30.36 651,441 -0.07(-0.23%)
Jun 16, 2014 30.10 30.48 29.93 30.43 501,653 +0.28(+0.94%)
Jun 13, 2014 30.20 30.29 29.91 30.15 401,382 -0.05(-0.18%)
Jun 12, 2014 30.54 30.62 30.17 30.20 524,293 -0.38(-1.24%)
Jun 11, 2014 30.60 30.68 30.40 30.58 467,649 -0.03(-0.09%)
Jun 10, 2014 30.55 30.66 30.45 30.61 609,343 +0.38(+1.26%)
Jun 06, 2014 30.02 30.36 30.02 30.23 631,142 +0.26(+0.88%)
Jun 05, 2014 29.87 30.06 29.64 29.96 551,002 +0.15(+0.50%)
Jun 04, 2014 29.47 29.88 29.42 29.81 745,568 +0.30(+1.02%)
Jun 03, 2014 29.04 29.55 29.00 29.51 680,560 +0.40(+1.36%)
Jun 02, 2014 29.07 29.19 28.88 29.12 520,567 +0.12(+0.43%)
May 30, 2014 28.97 29.12 28.94 28.99 885,187 -0.01(-0.03%)
May 29, 2014 28.88 29.02 28.60 29.00 395,372 +0.19(+0.64%)
May 28, 2014 29.02 29.16 28.72 28.81 445,003 -0.24(-0.82%)
May 27, 2014 29.13 29.27 28.95 29.05 517,959 -0.02(-0.06%)
May 23, 2014 29.03 29.07 29.07 29.07 819,088 +0.11(+0.38%)
May 22, 2014 28.77 28.99 28.56 28.96 357,039 +0.31(+1.09%)
May 21, 2014 28.32 28.72 28.22 28.65 1,034,506 +0.44(+1.56%)
May 20, 2014 28.25 28.47 28.17 28.21 1,129,716 -0.14(-0.50%)
May 19, 2014 28.45 28.59 28.19 28.35 992,552 -0.25(-0.86%)
May 16, 2014 28.41 28.59 28.19 28.59 822,170 +0.15(+0.53%)
May 15, 2014 28.63 28.63 28.04 28.44 1,161,599 -0.23(-0.80%)
May 14, 2014 28.91 29.05 28.60 28.67 959,619 -0.22(-0.76%)
May 13, 2014 29.39 29.51 28.83 28.89 1,207,165 -0.50(-1.71%)
May 12, 2014 28.92 29.88 28.85 29.40 2,621,947 +1.00(+3.51%)
May 09, 2014 28.01 28.49 27.81 28.40 933,739 +0.39(+1.39%)
May 08, 2014 27.80 28.21 27.72 28.01 1,231,180 +0.21(+0.76%)
May 07, 2014 27.27 27.90 27.01 27.80 1,832,606 +0.62(+2.27%)
May 06, 2014 26.74 27.30 26.48 27.18 1,965,186 +0.44(+1.65%)
May 05, 2014 26.82 27.23 26.40 26.74 1,452,122 -0.09(-0.33%)
May 02, 2014 26.12 26.92 25.92 26.83 1,463,007 +0.71(+2.70%)
May 01, 2014 26.02 26.28 25.94 26.12 1,949,527 +0.11(+0.41%)
Apr 30, 2014 25.73 26.11 25.61 26.02 933,442 +0.32(+1.24%)
Apr 29, 2014 25.92 25.95 25.57 25.70 2,965,228 -0.14(-0.55%)
Apr 28, 2014 25.36 26.10 25.27 25.84 1,811,992 +0.53(+2.09%)
Apr 25, 2014 26.20 26.94 25.22 25.31 2,168,044 -1.08(-4.08%)
Apr 24, 2014 26.10 26.47 25.82 26.39 1,779,330 +0.27(+1.05%)
Apr 23, 2014 26.67 26.71 26.10 26.11 1,234,951 -0.49(-1.83%)
Apr 22, 2014 26.52 26.74 26.48 26.60 1,235,278 +0.22(+0.84%)
Apr 21, 2014 26.40 27.30 26.14 26.38 1,769,331 +0.41(+1.60%)
Apr 17, 2014 26.35 25.96 25.96 25.96 1,665,929 -0.38(-1.44%)
Apr 16, 2014 26.04 26.44 25.86 26.34 1,148,672 +0.52(+2.02%)
Apr 15, 2014 25.34 26.37 24.67 25.82 4,394,220 -1.08(-4.00%)
Apr 14, 2014 26.86 26.96 26.72 26.90 462,439 +0.21(+0.79%)
Apr 11, 2014 26.59 26.86 26.37 26.69 779,115 -0.01(-0.03%)
Apr 10, 2014 27.17 27.44 26.53 26.70 1,315,646 -0.42(-1.56%)
Apr 09, 2014 27.19 27.28 26.90 27.12 417,567 -0.01(-0.03%)
Apr 08, 2014 26.89 27.38 26.76 27.13 833,611 +0.21(+0.79%)
Apr 07, 2014 27.12 27.36 26.87 26.92 914,572 -0.26(-0.94%)
Apr 04, 2014 27.57 27.59 27.08 27.17 419,074 -0.35(-1.28%)
Apr 03, 2014 27.42 27.57 27.20 27.53 684,167 +0.09(+0.32%)
Apr 02, 2014 26.88 27.65 26.74 27.44 994,740 +0.59(+2.20%)
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.