Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.55 26.84 26.45 26.60 540,910 +0.12(+0.46%)
Nov 26, 2014 27.13 26.48 26.48 26.48 734,599 -0.63(-2.34%)
Nov 25, 2014 26.72 27.25 26.72 27.11 818,894 +0.44(+1.65%)
Nov 24, 2014 26.37 26.77 26.34 26.67 532,041 +0.31(+1.17%)
Nov 21, 2014 27.02 27.02 26.34 26.36 760,228 -0.46(-1.71%)
Nov 20, 2014 26.17 26.85 25.96 26.82 935,939 +0.68(+2.62%)
Nov 19, 2014 25.68 26.17 25.64 26.14 632,832 +0.43(+1.68%)
Nov 18, 2014 25.60 25.81 25.29 25.71 681,147 +0.07(+0.26%)
Nov 17, 2014 25.59 26.11 25.35 25.64 729,992 +0.07(+0.29%)
Nov 14, 2014 25.73 25.92 25.47 25.57 441,018 -0.20(-0.76%)
Nov 13, 2014 25.94 26.22 25.48 25.76 977,459 -0.08(-0.33%)
Nov 12, 2014 25.32 25.92 25.29 25.85 928,317 +0.48(+1.88%)
Nov 11, 2014 24.34 25.42 24.34 25.37 907,610 +0.96(+3.95%)
Nov 10, 2014 24.08 24.50 24.07 24.41 567,624 +0.34(+1.40%)
Nov 07, 2014 24.03 24.12 23.68 24.07 668,326 +0.01(+0.04%)
Nov 06, 2014 23.81 24.11 23.65 24.06 537,100 +0.40(+1.70%)
Nov 05, 2014 23.58 23.93 23.50 23.66 542,627 +0.26(+1.12%)
Nov 04, 2014 23.43 23.76 23.36 23.39 581,195 -0.05(-0.20%)
Nov 03, 2014 23.17 23.56 23.17 23.44 539,598 +0.25(+1.09%)
Oct 31, 2014 22.91 23.22 22.83 23.19 501,585 +0.51(+2.23%)
Oct 30, 2014 22.48 22.79 22.40 22.68 428,012 +0.11(+0.50%)
Oct 29, 2014 23.07 23.47 22.52 22.57 934,637 -0.51(-2.19%)
Oct 28, 2014 22.50 23.12 22.36 23.08 716,512 +0.61(+2.71%)
Oct 27, 2014 22.10 22.49 21.79 22.47 910,090 +0.67(+3.09%)
Oct 24, 2014 23.51 23.57 21.77 21.79 1,144,858 -1.34(-5.79%)
Oct 23, 2014 23.01 23.18 22.86 23.13 671,839 +0.23(+1.02%)
Oct 22, 2014 22.96 23.15 22.80 22.90 545,174 -0.03(-0.12%)
Oct 21, 2014 22.68 23.30 22.55 22.93 704,298 +0.20(+0.86%)
Oct 20, 2014 22.52 22.64 22.52 22.73 644,814 +0.16(+0.71%)
Oct 17, 2014 23.06 23.08 22.41 22.57 520,326 -0.28(-1.23%)
Oct 16, 2014 22.48 23.00 22.44 22.85 591,943 +0.07(+0.33%)
Oct 15, 2014 22.35 23.08 22.18 22.78 587,748 +0.16(+0.70%)
Oct 14, 2014 22.62 23.02 22.58 22.62 606,357 +0.13(+0.58%)
Oct 13, 2014 22.57 22.63 22.20 22.49 1,201,657 -0.18(-0.78%)
Oct 10, 2014 22.37 22.91 22.32 22.66 1,038,136 +0.34(+1.51%)
Oct 09, 2014 22.44 22.55 21.87 22.33 635,534 -0.21(-0.91%)
Oct 08, 2014 22.29 22.60 22.07 22.53 589,631 +0.27(+1.22%)
Oct 07, 2014 22.38 22.57 22.22 22.26 415,787 -0.25(-1.12%)
Oct 06, 2014 22.72 22.81 22.47 22.51 381,401 -0.05(-0.21%)
Oct 03, 2014 22.57 22.79 22.45 22.56 1,083,034 +0.11(+0.50%)
Oct 02, 2014 22.05 22.54 22.05 22.45 715,690 +0.41(+1.87%)
Oct 01, 2014 22.71 22.78 21.95 22.04 877,923 -0.74(-3.25%)
Sep 30, 2014 22.96 23.01 22.71 22.78 529,326 -0.20(-0.86%)
Sep 29, 2014 22.95 23.14 22.79 22.97 595,442 -0.30(-1.29%)
Sep 26, 2014 23.36 23.56 23.03 23.27 368,279 -0.02(-0.08%)
Sep 25, 2014 23.38 23.49 23.16 23.29 472,396 -0.09(-0.40%)
Sep 24, 2014 23.32 23.43 23.16 23.38 475,799 +0.17(+0.73%)
Sep 23, 2014 23.42 23.49 23.21 23.22 515,278 -0.25(-1.08%)
Sep 22, 2014 23.41 23.78 23.34 23.47 631,793 +0.10(+0.44%)
Sep 19, 2014 23.77 23.89 23.20 23.37 2,723,984 -0.40(-1.69%)
Sep 18, 2014 24.07 24.21 23.53 23.77 733,477 -0.26(-1.09%)
Sep 17, 2014 23.79 24.17 23.79 24.03 691,868 +0.20(+0.83%)
Sep 16, 2014 23.72 24.04 23.67 23.83 964,911 +0.03(+0.12%)
Sep 15, 2014 23.99 24.19 23.80 23.81 520,997 -0.17(-0.70%)
Sep 12, 2014 23.93 24.04 23.70 23.97 628,815 +0.07(+0.27%)
Sep 11, 2014 24.00 24.11 23.82 23.91 541,370 -0.18(-0.74%)
Sep 10, 2014 23.95 24.18 23.77 24.09 469,511 +0.12(+0.51%)
Sep 09, 2014 24.17 24.26 23.82 23.97 361,346 -0.29(-1.20%)
Sep 08, 2014 24.16 24.29 24.06 24.26 477,059 +0.08(+0.35%)
Sep 05, 2014 24.11 24.25 24.02 24.17 379,456 -0.01(-0.04%)
Sep 04, 2014 24.22 24.38 24.06 24.18 764,354 +0.06(+0.23%)
Sep 03, 2014 23.96 24.21 23.92 24.12 1,403,154 +0.31(+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.