Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.23 31.46 31.01 31.30 617,632 +0.03(+0.08%)
Jun 27, 2014 30.79 31.38 30.52 31.28 1,192,463 +0.45(+1.45%)
Jun 26, 2014 31.04 31.04 30.59 30.83 283,942 -0.22(-0.71%)
Jun 25, 2014 30.88 31.12 30.79 31.05 363,050 +0.20(+0.65%)
Jun 24, 2014 30.99 31.29 30.83 30.85 354,421 -0.15(-0.48%)
Jun 23, 2014 30.75 31.14 30.61 31.00 448,080 +0.20(+0.66%)
Jun 20, 2014 31.05 31.10 30.48 30.79 834,944 -0.20(-0.65%)
Jun 19, 2014 30.69 31.06 30.52 31.00 585,626 +0.35(+1.15%)
Jun 18, 2014 30.23 30.70 30.08 30.64 634,599 +0.44(+1.45%)
Jun 17, 2014 30.22 30.50 30.00 30.21 654,768 -0.07(-0.23%)
Jun 16, 2014 29.95 30.33 29.78 30.28 504,215 +0.28(+0.94%)
Jun 13, 2014 30.05 30.14 29.76 29.99 403,432 -0.05(-0.18%)
Jun 12, 2014 30.38 30.47 30.02 30.05 526,971 -0.38(-1.24%)
Jun 11, 2014 30.44 30.52 30.24 30.43 470,038 -0.03(-0.09%)
Jun 10, 2014 30.40 30.50 30.29 30.45 612,455 +0.38(+1.26%)
Jun 06, 2014 29.87 30.21 29.87 30.07 634,365 +0.26(+0.88%)
Jun 05, 2014 29.71 29.91 29.49 29.81 553,816 +0.15(+0.50%)
Jun 04, 2014 29.32 29.73 29.27 29.66 749,376 +0.30(+1.02%)
Jun 03, 2014 28.89 29.40 28.85 29.36 684,036 +0.41(+1.43%)
Jun 02, 2014 28.90 29.03 28.71 28.95 523,559 +0.12(+0.43%)
May 30, 2014 28.81 28.95 28.77 28.83 890,275 -0.01(-0.03%)
May 29, 2014 28.71 28.85 28.44 28.83 397,644 +0.18(+0.64%)
May 28, 2014 28.85 29.00 28.56 28.65 447,561 -0.24(-0.82%)
May 27, 2014 28.97 29.10 28.78 28.89 520,936 -0.02(-0.06%)
May 23, 2014 28.86 28.90 28.90 28.90 823,796 +0.11(+0.38%)
May 22, 2014 28.61 28.83 28.40 28.80 359,091 +0.31(+1.09%)
May 21, 2014 28.16 28.55 28.06 28.48 1,040,452 +0.44(+1.57%)
May 20, 2014 28.09 28.31 28.01 28.04 1,136,209 -0.14(-0.50%)
May 19, 2014 28.29 28.43 28.03 28.18 998,257 -0.25(-0.86%)
May 16, 2014 28.25 28.43 28.03 28.43 826,896 +0.15(+0.53%)
May 15, 2014 28.47 28.47 27.88 28.28 1,168,275 -0.23(-0.80%)
May 14, 2014 28.75 28.89 28.44 28.51 965,134 -0.22(-0.76%)
May 13, 2014 29.22 29.34 28.67 28.73 1,214,103 -0.50(-1.71%)
May 12, 2014 28.76 29.71 28.69 29.23 2,637,016 +0.99(+3.51%)
May 09, 2014 27.85 28.33 27.65 28.24 939,106 +0.39(+1.39%)
May 08, 2014 27.64 28.05 27.56 27.85 1,238,256 +0.21(+0.76%)
May 07, 2014 27.11 27.74 26.86 27.64 1,843,139 +0.61(+2.27%)
May 06, 2014 26.59 27.14 26.32 27.03 1,976,481 +0.44(+1.65%)
May 05, 2014 26.67 27.07 26.25 26.59 1,460,468 -0.09(-0.33%)
May 02, 2014 25.97 26.76 25.77 26.68 1,471,415 +0.70(+2.70%)
May 01, 2014 25.87 26.13 25.79 25.97 1,960,732 +0.11(+0.41%)
Apr 30, 2014 25.59 25.96 25.46 25.87 938,807 +0.32(+1.24%)
Apr 29, 2014 25.77 25.80 25.42 25.55 2,982,270 -0.14(-0.55%)
Apr 28, 2014 25.22 25.95 25.12 25.69 1,822,407 +0.53(+2.09%)
Apr 25, 2014 26.05 26.79 25.08 25.17 2,180,505 -1.07(-4.08%)
Apr 24, 2014 25.96 26.32 25.67 26.24 1,789,556 +0.27(+1.05%)
Apr 23, 2014 26.52 26.56 25.95 25.96 1,242,049 -0.48(-1.83%)
Apr 22, 2014 26.37 26.59 26.32 26.45 1,242,378 +0.22(+0.84%)
Apr 21, 2014 26.25 27.15 25.99 26.23 1,779,500 +0.41(+1.60%)
Apr 17, 2014 26.20 25.82 25.82 25.82 1,675,504 -0.38(-1.44%)
Apr 16, 2014 25.89 26.29 25.71 26.19 1,155,274 +0.52(+2.02%)
Apr 15, 2014 25.19 26.21 24.53 25.67 4,419,476 -1.07(-4.00%)
Apr 14, 2014 26.71 26.81 26.57 26.75 465,096 +0.21(+0.79%)
Apr 11, 2014 26.44 26.71 26.22 26.53 783,593 -0.01(-0.03%)
Apr 10, 2014 27.02 27.28 26.38 26.54 1,323,207 -0.42(-1.56%)
Apr 09, 2014 27.04 27.12 26.75 26.96 419,967 -0.01(-0.03%)
Apr 08, 2014 26.74 27.23 26.61 26.97 838,402 +0.21(+0.79%)
Apr 07, 2014 26.96 27.20 26.72 26.76 919,828 -0.25(-0.94%)
Apr 04, 2014 27.41 27.43 26.93 27.02 421,482 -0.35(-1.28%)
Apr 03, 2014 27.26 27.42 27.04 27.37 688,099 +0.09(+0.32%)
Apr 02, 2014 26.73 27.49 26.59 27.28 1,000,457 +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.