Aarons Holdings Company (NY: AAN )

16.18 +0.43 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.33 28.64 28.22 28.38 506,966 +0.13(+0.46%)
Nov 26, 2014 28.95 28.25 28.25 28.25 688,500 -0.70(-2.42%)
Nov 25, 2014 28.53 29.10 28.53 28.95 766,895 +0.47(+1.65%)
Nov 24, 2014 28.16 28.58 28.13 28.48 498,257 +0.33(+1.17%)
Nov 21, 2014 28.85 28.85 28.13 28.15 711,955 -0.49(-1.71%)
Nov 20, 2014 27.94 28.67 27.72 28.64 876,508 +0.73(+2.62%)
Nov 19, 2014 27.42 27.94 27.38 27.91 592,648 +0.46(+1.68%)
Nov 18, 2014 27.34 27.56 27.00 27.45 637,895 +0.07(+0.26%)
Nov 17, 2014 27.32 27.88 27.07 27.38 683,639 +0.08(+0.29%)
Nov 14, 2014 27.47 27.68 27.20 27.30 413,014 -0.21(-0.76%)
Nov 13, 2014 27.70 28.00 27.21 27.51 915,392 -0.09(-0.33%)
Nov 12, 2014 27.04 27.68 27.00 27.60 869,370 +0.51(+1.88%)
Nov 11, 2014 25.99 27.14 25.99 27.09 849,978 +1.03(+3.95%)
Nov 10, 2014 25.71 26.16 25.70 26.06 531,581 +0.36(+1.40%)
Nov 07, 2014 25.66 25.76 25.29 25.70 625,888 +0.01(+0.04%)
Nov 06, 2014 25.42 25.75 25.25 25.69 502,995 +0.43(+1.70%)
Nov 05, 2014 25.18 25.55 25.09 25.26 508,171 +0.28(+1.12%)
Nov 04, 2014 25.02 25.37 24.94 24.98 544,290 -0.05(-0.20%)
Nov 03, 2014 24.74 25.16 24.74 25.03 505,334 +0.27(+1.09%)
Oct 31, 2014 24.46 24.79 24.38 24.76 469,735 +0.54(+2.23%)
Oct 30, 2014 24.00 24.34 23.92 24.22 400,834 +0.12(+0.50%)
Oct 29, 2014 24.63 25.06 24.05 24.10 875,289 -0.54(-2.19%)
Oct 28, 2014 24.03 24.69 23.88 24.64 671,015 +0.65(+2.71%)
Oct 27, 2014 23.60 24.02 23.27 23.99 852,301 +0.72(+3.09%)
Oct 24, 2014 25.10 25.17 23.25 23.27 1,072,161 -1.43(-5.79%)
Oct 23, 2014 24.57 24.75 24.41 24.70 629,178 +0.25(+1.02%)
Oct 22, 2014 24.52 24.72 24.35 24.45 510,556 -0.03(-0.12%)
Oct 21, 2014 24.22 24.88 24.08 24.48 659,576 +0.21(+0.87%)
Oct 20, 2014 24.05 24.18 24.05 24.27 603,869 +0.17(+0.71%)
Oct 17, 2014 24.62 24.64 23.93 24.10 487,286 -0.30(-1.23%)
Oct 16, 2014 24.00 24.55 23.96 24.40 554,356 +0.08(+0.33%)
Oct 15, 2014 23.87 24.65 23.68 24.32 550,427 +0.17(+0.70%)
Oct 14, 2014 24.15 24.59 24.11 24.15 567,854 +0.14(+0.58%)
Oct 13, 2014 24.10 24.16 23.70 24.01 1,125,353 -0.19(-0.79%)
Oct 10, 2014 23.89 24.46 23.83 24.20 972,216 +0.36(+1.51%)
Oct 09, 2014 23.96 24.08 23.35 23.84 595,179 -0.22(-0.91%)
Oct 08, 2014 23.80 24.13 23.57 24.06 552,190 +0.29(+1.22%)
Oct 07, 2014 23.90 24.10 23.73 23.77 389,385 -0.27(-1.12%)
Oct 06, 2014 24.26 24.36 23.99 24.04 357,183 -0.05(-0.21%)
Oct 03, 2014 24.10 24.34 23.97 24.09 1,014,263 +0.12(+0.50%)
Oct 02, 2014 23.55 24.07 23.55 23.97 670,245 +0.44(+1.87%)
Oct 01, 2014 24.25 24.32 23.44 23.53 822,176 -0.79(-3.25%)
Sep 30, 2014 24.52 24.57 24.25 24.32 495,715 -0.21(-0.86%)
Sep 29, 2014 24.51 24.71 24.34 24.53 557,632 -0.32(-1.29%)
Sep 26, 2014 24.94 25.16 24.59 24.85 344,894 -0.02(-0.08%)
Sep 25, 2014 24.96 25.08 24.73 24.87 442,400 -0.10(-0.40%)
Sep 24, 2014 24.90 25.02 24.73 24.97 445,587 +0.18(+0.73%)
Sep 23, 2014 25.01 25.08 24.78 24.79 482,559 -0.27(-1.08%)
Sep 22, 2014 25.00 25.39 24.92 25.06 591,675 +0.11(+0.44%)
Sep 19, 2014 25.38 25.51 24.77 24.95 2,551,014 -0.43(-1.69%)
Sep 18, 2014 25.70 25.85 25.13 25.38 686,902 -0.28(-1.09%)
Sep 17, 2014 25.40 25.81 25.40 25.66 647,935 +0.21(+0.83%)
Sep 16, 2014 25.33 25.67 25.27 25.45 903,640 +0.03(+0.12%)
Sep 15, 2014 25.62 25.82 25.41 25.42 487,915 -0.18(-0.70%)
Sep 12, 2014 25.55 25.67 25.31 25.60 588,886 +0.07(+0.27%)
Sep 11, 2014 25.63 25.74 25.43 25.53 506,994 -0.19(-0.74%)
Sep 10, 2014 25.57 25.82 25.38 25.72 439,698 +0.13(+0.51%)
Sep 09, 2014 25.81 25.91 25.44 25.59 338,401 -0.31(-1.20%)
Sep 08, 2014 25.80 25.94 25.69 25.90 446,767 +0.09(+0.35%)
Sep 05, 2014 25.74 25.89 25.65 25.81 355,361 -0.01(-0.04%)
Sep 04, 2014 25.86 26.03 25.69 25.82 715,819 +0.06(+0.23%)
Sep 03, 2014 25.58 25.85 25.54 25.76 1,314,055 +0.33(+1.30%)
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.