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 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%)
Apr 01, 2014 26.78 27.05 26.63 26.85 934,753 +0.15(+0.56%)
Mar 31, 2014 26.70 26.81 26.54 26.70 977,426 +0.00(+0.00%)
Mar 28, 2014 26.69 26.77 26.59 26.70 888,741 -0.01(-0.03%)
Mar 27, 2014 27.04 27.10 26.55 26.70 718,212 -0.27(-1.01%)
Mar 26, 2014 27.18 27.35 26.85 26.98 468,433 -0.11(-0.39%)
Mar 25, 2014 27.62 27.65 27.07 27.08 463,226 -0.42(-1.54%)
Mar 24, 2014 27.83 27.90 27.22 27.51 406,683 -0.30(-1.08%)
Mar 21, 2014 27.19 27.94 27.19 27.81 1,752,299 +0.72(+2.67%)
Mar 20, 2014 27.15 27.24 26.97 27.08 711,505 -0.13(-0.49%)
Mar 19, 2014 27.72 27.77 27.05 27.22 723,827 -0.48(-1.72%)
Mar 18, 2014 28.51 28.51 27.64 27.69 1,146,840 -0.99(-3.45%)
Mar 17, 2014 28.01 28.81 27.99 28.68 1,117,629 +0.34(+1.18%)
Mar 14, 2014 28.36 28.52 28.18 28.35 579,142 +0.03(+0.09%)
Mar 13, 2014 27.75 28.32 27.73 28.32 1,633,877 +0.56(+2.00%)
Mar 12, 2014 27.81 27.88 27.65 27.76 937,627 -0.16(-0.57%)
Mar 11, 2014 27.53 27.95 27.42 27.92 1,313,693 +0.40(+1.44%)
Mar 10, 2014 26.82 27.60 26.82 27.53 1,360,707 +0.62(+2.30%)
Mar 07, 2014 26.90 27.60 26.70 26.91 3,449,675 +0.49(+1.87%)
Mar 06, 2014 26.56 26.72 26.25 26.41 799,893 -0.07(-0.27%)
Mar 05, 2014 26.78 26.85 26.37 26.48 1,034,209 -0.26(-0.99%)
Mar 04, 2014 27.13 27.16 26.64 26.75 1,593,701 -0.18(-0.66%)
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.