Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.33 28.50 27.73 27.85 634,528 -0.64(-2.25%)
Jan 29, 2015 28.67 28.74 28.33 28.49 844,573 +0.08(+0.28%)
Jan 28, 2015 28.72 28.94 28.32 28.42 629,012 -0.18(-0.65%)
Jan 27, 2015 28.35 28.86 28.20 28.60 643,425 -0.26(-0.88%)
Jan 26, 2015 28.40 28.93 28.35 28.86 642,184 +0.37(+1.30%)
Jan 23, 2015 28.16 28.62 28.06 28.49 820,845 +0.18(+0.65%)
Jan 22, 2015 27.42 28.35 27.31 28.30 1,110,584 +1.06(+3.87%)
Jan 21, 2015 26.08 27.28 25.94 27.25 810,967 +1.17(+4.49%)
Jan 20, 2015 26.04 26.17 25.42 26.08 729,759 +0.04(+0.13%)
Jan 16, 2015 25.68 26.08 25.28 26.04 528,474 +0.36(+1.40%)
Jan 15, 2015 26.34 26.52 25.62 25.68 730,845 -0.70(-2.67%)
Jan 14, 2015 26.38 26.58 25.79 26.38 679,349 -0.25(-0.92%)
Jan 13, 2015 27.10 27.86 26.25 26.63 822,201 -0.27(-1.01%)
Jan 12, 2015 26.70 26.97 26.42 26.90 497,004 +0.18(+0.69%)
Jan 09, 2015 26.94 27.03 26.46 26.72 1,215,639 -0.33(-1.20%)
Jan 08, 2015 27.01 27.13 26.76 27.04 1,529,153 +0.43(+1.62%)
Jan 07, 2015 26.03 26.70 25.86 26.61 1,042,697 +0.78(+3.03%)
Jan 06, 2015 26.86 26.87 25.59 25.83 1,389,636 -1.00(-3.74%)
Jan 05, 2015 26.70 27.00 26.59 26.83 572,823 -0.11(-0.39%)
Jan 02, 2015 27.10 27.15 26.43 26.94 1,022,058 +0.04(+0.16%)
Dec 31, 2014 27.07 26.89 26.89 26.89 492,188 -0.13(-0.49%)
Dec 30, 2014 27.24 27.56 26.95 27.03 428,357 -0.25(-0.90%)
Dec 29, 2014 26.72 27.47 26.72 27.27 726,916 +0.52(+1.94%)
Dec 26, 2014 26.85 26.89 26.62 26.75 235,813 +0.09(+0.33%)
Dec 24, 2014 26.51 26.67 26.67 26.67 279,399 +0.21(+0.80%)
Dec 23, 2014 25.86 26.51 25.79 26.45 708,846 +0.76(+2.94%)
Dec 22, 2014 25.24 25.78 25.02 25.70 496,100 +0.54(+2.13%)
Dec 19, 2014 25.20 25.42 24.89 25.16 918,127 -0.01(-0.03%)
Dec 18, 2014 25.06 25.30 24.71 25.17 458,097 +0.38(+1.53%)
Dec 17, 2014 24.56 24.90 24.42 24.79 937,054 +0.85(+3.56%)
Dec 16, 2014 24.40 24.54 23.91 23.94 454,471 -0.50(-2.05%)
Dec 15, 2014 24.21 24.58 24.16 24.44 712,130 +0.26(+1.09%)
Dec 12, 2014 23.80 24.43 23.57 24.18 453,620 +0.28(+1.18%)
Dec 11, 2014 23.81 24.23 23.74 23.89 339,748 +0.27(+1.15%)
Dec 10, 2014 24.11 24.18 23.45 23.62 442,231 -0.49(-2.04%)
Dec 09, 2014 24.15 24.40 23.78 24.11 741,044 -0.46(-1.86%)
Dec 08, 2014 24.43 24.94 24.25 24.57 517,612 +0.11(+0.47%)
Dec 05, 2014 24.50 24.63 24.03 24.46 987,305 -0.06(-0.25%)
Dec 04, 2014 25.06 25.08 24.39 24.52 623,496 -0.56(-2.24%)
Dec 03, 2014 24.56 25.14 24.56 25.08 641,240 +0.47(+1.89%)
Dec 02, 2014 24.99 25.07 24.41 24.62 578,119 -0.33(-1.31%)
Dec 01, 2014 24.86 25.06 24.56 24.94 709,699 -0.03(-0.11%)
Nov 28, 2014 24.92 25.20 24.83 24.97 576,264 +0.11(+0.46%)
Nov 26, 2014 25.47 24.85 24.85 24.85 782,613 -0.60(-2.34%)
Nov 25, 2014 25.08 25.58 25.08 25.45 872,416 +0.41(+1.65%)
Nov 24, 2014 24.75 25.12 24.73 25.04 566,815 +0.29(+1.17%)
Nov 21, 2014 25.36 25.36 24.73 24.75 809,917 -0.43(-1.71%)
Nov 20, 2014 24.56 25.20 24.37 25.18 997,112 +0.64(+2.62%)
Nov 19, 2014 24.10 24.56 24.07 24.53 674,194 +0.40(+1.68%)
Nov 18, 2014 24.03 24.23 23.73 24.13 725,666 +0.06(+0.26%)
Nov 17, 2014 24.02 24.51 23.80 24.07 777,705 +0.07(+0.29%)
Nov 14, 2014 24.15 24.33 23.91 24.00 469,843 -0.18(-0.76%)
Nov 13, 2014 24.35 24.61 23.92 24.18 1,041,346 -0.08(-0.33%)
Nov 12, 2014 23.77 24.33 23.73 24.26 988,992 +0.45(+1.88%)
Nov 11, 2014 22.85 23.86 22.85 23.81 966,931 +0.91(+3.95%)
Nov 10, 2014 22.60 23.00 22.59 22.91 604,724 +0.32(+1.40%)
Nov 07, 2014 22.56 22.64 22.23 22.59 712,007 +0.01(+0.04%)
Nov 06, 2014 22.35 22.64 22.20 22.58 572,205 +0.38(+1.70%)
Nov 05, 2014 22.13 22.46 22.06 22.20 578,093 +0.25(+1.12%)
Nov 04, 2014 21.99 22.30 21.92 21.96 619,182 -0.04(-0.20%)
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.