Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 23.87 24.07 23.67 23.82 737,902 -0.18(-0.74%)
Aug 29, 2014 24.03 23.99 23.99 23.99 645,060 +0.06(+0.24%)
Aug 28, 2014 23.44 23.97 23.39 23.94 972,287 +0.41(+1.75%)
Aug 27, 2014 23.85 24.11 23.39 23.52 1,090,816 -0.34(-1.41%)
Aug 26, 2014 24.20 24.31 23.83 23.86 528,829 -0.33(-1.35%)
Aug 25, 2014 24.60 24.71 24.01 24.19 755,880 -0.26(-1.07%)
Aug 22, 2014 23.85 24.58 23.84 24.45 944,851 +0.62(+2.59%)
Aug 21, 2014 24.00 24.05 23.62 23.83 681,707 -0.10(-0.43%)
Aug 20, 2014 24.28 24.41 23.78 23.94 594,483 -0.36(-1.46%)
Aug 19, 2014 24.25 24.70 24.15 24.29 1,172,126 +0.16(+0.66%)
Aug 18, 2014 23.51 24.18 23.51 24.13 789,791 +0.74(+3.16%)
Aug 15, 2014 24.24 24.28 23.39 23.39 896,863 -0.86(-3.55%)
Aug 14, 2014 24.21 24.27 23.85 24.25 535,685 +0.10(+0.43%)
Aug 13, 2014 24.14 24.23 23.96 24.15 659,274 +0.01(+0.04%)
Aug 12, 2014 23.77 24.18 23.67 24.14 1,097,328 +0.28(+1.18%)
Aug 11, 2014 23.70 23.91 23.50 23.86 1,159,766 +0.20(+0.83%)
Aug 08, 2014 23.16 23.77 23.16 23.66 1,395,484 +0.22(+0.96%)
Aug 07, 2014 24.24 24.27 23.36 23.44 1,193,420 -0.67(-2.79%)
Aug 06, 2014 24.06 24.47 23.92 24.11 1,085,228 -0.05(-0.19%)
Aug 05, 2014 24.80 24.97 24.13 24.16 860,649 -0.79(-3.15%)
Aug 04, 2014 24.86 25.19 24.72 24.95 1,032,397 +0.24(+0.98%)
Aug 01, 2014 24.70 24.96 24.53 24.70 1,633,746 +0.02(+0.08%)
Jul 31, 2014 25.70 25.76 24.59 24.68 1,213,467 -1.16(-4.49%)
Jul 30, 2014 26.28 26.33 25.83 25.84 755,005 -0.30(-1.15%)
Jul 29, 2014 26.47 26.71 26.06 26.14 1,002,642 -0.33(-1.24%)
Jul 28, 2014 26.68 26.86 26.43 26.47 913,797 -0.35(-1.29%)
Jul 25, 2014 26.83 27.63 26.66 26.82 725,660 -0.82(-2.98%)
Jul 24, 2014 27.15 27.67 27.05 27.64 841,424 +0.43(+1.58%)
Jul 23, 2014 26.99 27.32 26.89 27.21 530,185 +0.25(+0.94%)
Jul 22, 2014 26.67 27.14 26.67 26.96 652,890 +0.33(+1.23%)
Jul 21, 2014 27.37 27.53 26.53 26.63 1,009,236 -1.05(-3.79%)
Jul 18, 2014 27.70 27.79 27.51 27.68 521,344 +0.02(+0.07%)
Jul 17, 2014 27.80 27.84 27.43 27.66 931,338 -0.14(-0.51%)
Jul 16, 2014 28.07 28.11 27.34 27.80 2,119,408 -0.59(-2.08%)
Jul 15, 2014 29.38 30.31 28.13 28.39 2,635,538 -2.98(-9.51%)
Jul 14, 2014 31.33 31.53 31.15 31.38 472,475 +0.38(+1.24%)
Jul 11, 2014 31.78 32.56 30.91 30.99 1,156,726 -1.93(-5.86%)
Jul 10, 2014 32.74 33.12 32.31 32.92 634,159 -0.12(-0.37%)
Jul 09, 2014 33.21 33.48 32.97 33.04 591,325 -0.08(-0.25%)
Jul 08, 2014 33.54 33.59 33.07 33.12 589,954 -0.37(-1.12%)
Jul 07, 2014 33.32 33.66 33.14 33.50 463,998 +0.28(+0.85%)
Jul 03, 2014 33.11 33.22 33.22 33.22 357,901 +0.12(+0.37%)
Jul 02, 2014 33.59 33.66 32.99 33.10 561,643 -0.50(-1.48%)
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.