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 (%)
Nov 28, 2014 24.98 25.25 24.88 25.02 575,050 +0.11(+0.46%)
Nov 26, 2014 25.52 24.91 24.91 24.91 780,963 -0.62(-2.42%)
Nov 25, 2014 25.15 25.65 25.15 25.52 869,887 +0.41(+1.65%)
Nov 24, 2014 24.83 25.20 24.80 25.11 565,171 +0.29(+1.17%)
Nov 21, 2014 25.43 25.43 24.80 24.82 807,568 -0.43(-1.71%)
Nov 20, 2014 24.63 25.28 24.44 25.25 994,220 +0.64(+2.62%)
Nov 19, 2014 24.17 24.63 24.14 24.61 672,239 +0.41(+1.68%)
Nov 18, 2014 24.10 24.30 23.80 24.20 723,562 +0.06(+0.26%)
Nov 17, 2014 24.09 24.58 23.86 24.14 775,449 +0.07(+0.29%)
Nov 14, 2014 24.22 24.40 23.98 24.07 468,480 -0.19(-0.76%)
Nov 13, 2014 24.42 24.68 23.99 24.25 1,038,326 -0.08(-0.33%)
Nov 12, 2014 23.84 24.40 23.80 24.33 986,124 +0.45(+1.88%)
Nov 11, 2014 22.91 23.93 22.91 23.88 964,127 +0.91(+3.95%)
Nov 10, 2014 22.67 23.06 22.66 22.97 602,970 +0.32(+1.40%)
Nov 07, 2014 22.62 22.71 22.30 22.66 709,943 +0.01(+0.04%)
Nov 06, 2014 22.41 22.70 22.26 22.65 570,545 +0.38(+1.70%)
Nov 05, 2014 22.20 22.52 22.12 22.27 576,417 +0.25(+1.12%)
Nov 04, 2014 22.06 22.37 21.99 22.02 617,386 -0.04(-0.20%)
Nov 03, 2014 21.81 22.18 21.81 22.07 573,199 +0.24(+1.09%)
Oct 31, 2014 21.56 21.85 21.49 21.83 532,819 +0.48(+2.23%)
Oct 30, 2014 21.16 21.46 21.09 21.35 454,664 +0.11(+0.50%)
Oct 29, 2014 21.71 22.09 21.20 21.25 992,838 -0.48(-2.19%)
Oct 28, 2014 21.18 21.77 21.05 21.72 761,130 +0.57(+2.71%)
Oct 27, 2014 20.81 21.18 20.51 21.15 966,762 +0.63(+3.09%)
Oct 24, 2014 22.13 22.19 20.50 20.51 1,216,149 -1.26(-5.79%)
Oct 23, 2014 21.66 21.82 21.52 21.78 713,675 +0.22(+1.02%)
Oct 22, 2014 21.62 21.79 21.47 21.56 579,122 -0.03(-0.12%)
Oct 21, 2014 21.35 21.93 21.23 21.58 748,155 +0.19(+0.87%)
Oct 20, 2014 21.20 21.32 21.20 21.40 684,967 +0.15(+0.71%)
Oct 17, 2014 21.71 21.72 21.10 21.25 552,727 -0.26(-1.23%)
Oct 16, 2014 21.16 21.65 21.12 21.51 628,804 +0.07(+0.33%)
Oct 15, 2014 21.04 21.73 20.88 21.44 624,347 +0.15(+0.70%)
Oct 14, 2014 21.29 21.67 21.26 21.29 644,115 +0.12(+0.58%)
Oct 13, 2014 21.25 21.30 20.89 21.17 1,276,485 -0.17(-0.79%)
Oct 10, 2014 21.06 21.56 21.01 21.33 1,102,782 +0.32(+1.51%)
Oct 09, 2014 21.12 21.23 20.59 21.02 675,110 -0.19(-0.91%)
Oct 08, 2014 20.98 21.27 20.78 21.21 626,347 +0.26(+1.22%)
Oct 07, 2014 21.07 21.25 20.92 20.96 441,678 -0.24(-1.12%)
Oct 06, 2014 21.39 21.48 21.15 21.19 405,151 -0.04(-0.21%)
Oct 03, 2014 21.25 21.46 21.13 21.24 1,150,475 +0.11(+0.50%)
Oct 02, 2014 20.76 21.22 20.76 21.13 760,257 +0.39(+1.87%)
Oct 01, 2014 21.38 21.44 20.66 20.74 932,592 -0.70(-3.25%)
Sep 30, 2014 21.62 21.66 21.38 21.44 562,288 -0.19(-0.86%)
Sep 29, 2014 21.61 21.78 21.46 21.63 632,520 -0.28(-1.29%)
Sep 26, 2014 21.99 22.18 21.68 21.91 391,212 -0.02(-0.08%)
Sep 25, 2014 22.00 22.11 21.80 21.93 501,813 -0.09(-0.40%)
Sep 24, 2014 21.95 22.06 21.81 22.01 505,428 +0.16(+0.73%)
Sep 23, 2014 22.05 22.11 21.85 21.85 547,365 -0.24(-1.08%)
Sep 22, 2014 22.04 22.38 21.97 22.09 671,135 +0.10(+0.44%)
Sep 19, 2014 22.38 22.49 21.84 22.00 2,893,608 -0.38(-1.69%)
Sep 18, 2014 22.66 22.79 22.15 22.38 779,151 -0.25(-1.09%)
Sep 17, 2014 22.39 22.75 22.39 22.62 734,951 +0.19(+0.82%)
Sep 16, 2014 22.33 22.63 22.28 22.44 1,024,996 +0.03(+0.12%)
Sep 15, 2014 22.59 22.77 22.40 22.41 553,440 -0.16(-0.70%)
Sep 12, 2014 22.52 22.63 22.31 22.57 667,971 +0.06(+0.27%)
Sep 11, 2014 22.60 22.69 22.42 22.51 575,082 -0.17(-0.74%)
Sep 10, 2014 22.54 22.76 22.38 22.67 498,748 +0.11(+0.51%)
Sep 09, 2014 22.75 22.84 22.43 22.56 383,847 -0.27(-1.20%)
Sep 08, 2014 22.75 22.87 22.65 22.83 506,766 +0.08(+0.35%)
Sep 05, 2014 22.69 22.82 22.61 22.75 403,085 -0.01(-0.04%)
Sep 04, 2014 22.80 22.95 22.65 22.76 811,951 +0.05(+0.23%)
Sep 03, 2014 22.55 22.79 22.52 22.71 1,490,529 +0.29(+1.30%)
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.