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 (%)
Apr 30, 2015 32.18 32.30 31.67 31.89 832,344 -0.38(-1.16%)
Apr 29, 2015 32.43 32.73 31.82 32.27 1,065,342 -0.29(-0.89%)
Apr 28, 2015 31.65 33.83 31.60 32.56 2,522,343 +1.00(+3.18%)
Apr 27, 2015 30.96 32.47 30.95 31.55 1,496,206 +0.79(+2.56%)
Apr 24, 2015 28.67 30.95 28.67 30.77 1,537,869 +3.22(+11.68%)
Apr 23, 2015 27.36 27.66 27.20 27.55 702,528 +0.13(+0.48%)
Apr 22, 2015 26.74 27.44 26.57 27.42 474,780 +0.65(+2.42%)
Apr 21, 2015 26.73 26.83 26.62 26.77 285,184 +0.07(+0.25%)
Apr 20, 2015 26.61 26.73 26.40 26.71 336,421 +0.22(+0.81%)
Apr 17, 2015 26.54 26.74 25.97 26.49 412,227 -0.26(-0.98%)
Apr 16, 2015 27.36 27.36 26.72 26.75 460,479 -0.62(-2.26%)
Apr 15, 2015 27.25 27.66 27.08 27.37 427,222 +0.20(+0.72%)
Apr 14, 2015 27.10 27.26 26.64 27.17 256,872 +0.05(+0.17%)
Apr 13, 2015 27.01 27.20 26.75 27.13 249,110 +0.15(+0.56%)
Apr 10, 2015 27.10 27.20 26.75 26.98 342,923 -0.04(-0.14%)
Apr 09, 2015 26.68 27.06 26.68 27.01 451,421 +0.28(+1.05%)
Apr 08, 2015 26.35 26.82 26.32 26.73 337,760 +0.39(+1.50%)
Apr 07, 2015 26.46 26.67 26.34 26.34 268,659 -0.17(-0.64%)
Apr 06, 2015 26.04 26.67 25.91 26.51 505,605 +0.38(+1.44%)
Apr 02, 2015 25.84 26.13 26.13 26.13 330,911 +0.32(+1.24%)
Apr 01, 2015 26.56 26.56 25.77 25.81 445,955 -0.74(-2.79%)
Mar 31, 2015 26.21 26.83 26.10 26.56 371,352 +0.18(+0.68%)
Mar 30, 2015 26.13 26.55 25.94 26.38 438,791 +0.37(+1.41%)
Mar 27, 2015 25.91 26.27 25.81 26.01 353,678 +0.04(+0.14%)
Mar 26, 2015 26.26 26.39 25.88 25.97 456,807 -0.37(-1.39%)
Mar 25, 2015 27.33 27.34 26.30 26.34 438,274 -0.90(-3.31%)
Mar 24, 2015 26.36 27.78 26.29 27.24 962,185 +0.95(+3.60%)
Mar 23, 2015 26.48 26.81 26.26 26.29 533,359 -0.19(-0.71%)
Mar 20, 2015 26.56 26.59 26.19 26.48 1,420,297 +0.03(+0.11%)
Mar 19, 2015 26.44 26.62 26.22 26.45 372,836 -0.05(-0.18%)
Mar 18, 2015 26.40 26.61 26.09 26.50 600,565 +0.07(+0.28%)
Mar 17, 2015 26.60 26.84 26.35 26.42 935,741 -0.30(-1.12%)
Mar 16, 2015 26.96 27.19 26.71 26.72 1,120,353 -0.08(-0.32%)
Mar 13, 2015 26.71 27.01 26.59 26.81 586,828 +0.03(+0.11%)
Mar 12, 2015 26.62 26.99 26.59 26.78 478,801 +0.25(+0.95%)
Mar 11, 2015 26.32 26.73 26.26 26.53 667,313 +0.23(+0.86%)
Mar 10, 2015 26.03 26.46 26.03 26.30 628,732 +0.15(+0.57%)
Mar 09, 2015 26.30 26.44 25.95 26.15 405,093 -0.16(-0.61%)
Mar 06, 2015 26.14 26.54 26.10 26.31 476,631 +0.02(+0.08%)
Mar 05, 2015 26.74 26.83 26.24 26.29 545,068 -0.42(-1.58%)
Mar 04, 2015 27.15 27.28 26.69 26.71 619,630 -0.57(-2.10%)
Mar 03, 2015 27.95 28.05 27.10 27.28 1,142,015 -0.58(-2.09%)
Mar 02, 2015 28.14 28.45 27.65 27.86 1,064,630 -0.07(-0.27%)
Feb 27, 2015 27.80 27.98 27.61 27.94 691,305 +0.13(+0.47%)
Feb 26, 2015 27.90 27.94 27.60 27.81 615,969 -0.03(-0.10%)
Feb 25, 2015 27.90 28.08 27.60 27.84 464,237 -0.13(-0.47%)
Feb 24, 2015 28.49 28.57 27.91 27.97 332,937 -0.47(-1.65%)
Feb 23, 2015 28.91 29.11 28.30 28.44 318,930 -0.37(-1.27%)
Feb 20, 2015 28.92 29.03 28.51 28.80 330,248 -0.07(-0.23%)
Feb 19, 2015 28.91 29.05 28.70 28.87 350,380 -0.04(-0.13%)
Feb 18, 2015 28.87 29.35 28.77 28.90 441,815 -0.06(-0.19%)
Feb 17, 2015 29.39 29.39 28.72 28.96 558,117 -0.42(-1.44%)
Feb 13, 2015 29.50 29.38 29.38 29.38 440,439 -0.08(-0.29%)
Feb 12, 2015 29.04 29.55 28.95 29.47 610,053 +0.43(+1.48%)
Feb 11, 2015 29.14 29.34 28.94 29.04 420,442 -0.13(-0.45%)
Feb 10, 2015 29.76 29.79 28.97 29.17 608,494 -0.57(-1.92%)
Feb 09, 2015 30.52 30.60 29.68 29.74 549,505 -0.44(-1.46%)
Feb 06, 2015 29.05 31.59 28.78 30.18 1,724,158 +0.92(+3.14%)
Feb 05, 2015 29.56 29.71 29.18 29.26 961,449 -0.26(-0.89%)
Feb 04, 2015 29.38 29.83 29.29 29.52 816,029 +0.14(+0.48%)
Feb 03, 2015 29.32 29.40 28.22 29.38 1,073,159 -0.54(-1.82%)
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.