Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.08 27.25 27.04 27.09 1,553,330 -0.06(-0.23%)
Feb 27, 2014 27.19 27.31 27.07 27.15 667,649 +0.01(+0.03%)
Feb 26, 2014 27.11 27.32 26.98 27.14 2,216,925 +0.10(+0.36%)
Feb 25, 2014 26.99 27.24 26.88 27.05 1,409,286 +0.09(+0.33%)
Feb 24, 2014 26.73 26.99 26.71 26.96 1,043,685 +0.26(+0.96%)
Feb 21, 2014 26.16 26.72 26.02 26.70 632,741 +0.52(+1.99%)
Feb 20, 2014 26.07 26.25 25.87 26.18 643,885 +0.17(+0.64%)
Feb 19, 2014 26.18 26.32 26.01 26.02 756,374 -0.23(-0.87%)
Feb 18, 2014 26.40 26.46 26.12 26.25 922,749 -0.10(-0.37%)
Feb 14, 2014 26.25 26.34 26.34 26.34 869,779 +0.04(+0.13%)
Feb 13, 2014 26.55 26.61 26.25 26.31 1,445,182 -0.31(-1.16%)
Feb 12, 2014 26.64 26.84 26.47 26.62 2,188,797 +0.05(+0.20%)
Feb 11, 2014 25.79 26.77 25.62 26.56 3,121,303 +0.78(+3.04%)
Feb 10, 2014 24.91 25.80 24.74 25.78 3,884,668 +0.81(+3.25%)
Feb 07, 2014 28.16 28.45 24.56 24.97 15,257,712 +1.12(+4.69%)
Feb 06, 2014 23.78 24.07 23.73 23.85 1,926,907 +0.07(+0.30%)
Feb 05, 2014 23.67 23.79 23.58 23.78 1,886,810 +0.05(+0.22%)
Feb 04, 2014 23.57 23.77 23.43 23.72 2,614,180 +0.19(+0.82%)
Feb 03, 2014 23.65 23.70 23.42 23.53 3,915,972 -0.18(-0.74%)
Jan 31, 2014 23.41 23.77 23.23 23.71 1,955,480 +0.13(+0.56%)
Jan 30, 2014 23.66 23.77 23.39 23.57 2,208,234 -0.07(-0.30%)
Jan 29, 2014 23.60 23.79 23.54 23.64 1,517,793 -0.04(-0.19%)
Jan 28, 2014 23.64 24.33 23.14 23.69 3,555,260 -0.30(-1.25%)
Jan 27, 2014 23.93 24.29 23.85 23.99 1,293,599 +0.05(+0.22%)
Jan 24, 2014 24.02 24.10 23.79 23.94 1,491,592 -0.17(-0.69%)
Jan 23, 2014 24.02 24.29 23.93 24.10 1,367,046 +0.01(+0.04%)
Jan 22, 2014 23.87 24.10 23.80 24.09 878,666 +0.27(+1.15%)
Jan 21, 2014 23.78 23.85 23.58 23.82 1,394,501 +0.15(+0.63%)
Jan 17, 2014 23.41 23.67 23.67 23.67 1,832,797 +0.22(+0.94%)
Jan 16, 2014 23.39 23.49 23.08 23.45 1,706,303 -0.08(-0.34%)
Jan 15, 2014 23.59 23.71 23.32 23.53 1,339,101 -0.06(-0.26%)
Jan 14, 2014 23.67 23.85 23.29 23.59 1,679,706 -0.21(-0.89%)
Jan 13, 2014 23.81 24.12 23.58 23.80 3,256,986 -1.74(-6.80%)
Jan 10, 2014 25.50 25.64 25.02 25.54 1,107,678 +0.11(+0.42%)
Jan 09, 2014 25.96 26.08 25.41 25.43 1,030,233 -0.54(-2.07%)
Jan 08, 2014 25.63 26.12 25.47 25.97 1,059,658 +0.35(+1.38%)
Jan 07, 2014 25.93 26.05 25.52 25.62 977,779 -0.32(-1.22%)
Jan 06, 2014 26.05 26.18 25.73 25.94 941,573 -0.11(-0.44%)
Jan 03, 2014 25.97 26.25 25.93 26.05 528,445 +0.09(+0.34%)
Jan 02, 2014 25.95 26.36 25.63 25.96 981,293 +0.04(+0.17%)
Dec 31, 2013 25.87 25.92 25.92 25.92 520,642 +0.05(+0.20%)
Dec 30, 2013 25.93 26.06 25.80 25.87 483,229 -0.04(-0.14%)
Dec 27, 2013 26.06 26.17 25.79 25.90 739,177 -0.04(-0.14%)
Dec 26, 2013 26.07 26.28 25.92 25.94 452,134 -0.05(-0.20%)
Dec 24, 2013 25.92 26.24 25.92 25.99 183,848 +0.12(+0.48%)
Dec 23, 2013 25.58 25.93 25.53 25.87 376,539 +0.36(+1.42%)
Dec 20, 2013 25.29 25.57 25.22 25.50 1,312,291 +0.36(+1.44%)
Dec 19, 2013 25.26 25.40 25.03 25.14 610,363 -0.24(-0.94%)
Dec 18, 2013 25.47 25.54 24.83 25.38 1,225,359 -0.14(-0.55%)
Dec 17, 2013 25.32 25.54 25.12 25.52 893,215 +0.19(+0.73%)
Dec 16, 2013 25.30 25.64 25.27 25.34 783,074 +0.05(+0.21%)
Dec 13, 2013 25.16 25.39 25.09 25.28 543,340 +0.09(+0.35%)
Dec 12, 2013 25.17 25.22 24.98 25.20 543,106 +0.03(+0.10%)
Dec 11, 2013 25.39 25.52 25.09 25.17 695,040 -0.26(-1.04%)
Dec 10, 2013 25.47 25.66 25.38 25.43 776,722 -0.11(-0.41%)
Dec 09, 2013 25.54 25.72 25.50 25.54 767,163 +0.04(+0.17%)
Dec 06, 2013 25.73 25.91 25.45 25.50 939,735 +0.00(+0.00%)
Dec 05, 2013 25.20 25.60 25.20 25.50 655,930 +0.18(+0.70%)
Dec 04, 2013 25.47 25.53 25.11 25.32 892,787 +0.15(+0.60%)
Dec 03, 2013 24.82 25.18 24.70 25.17 660,411 +0.26(+1.06%)
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.