Skip to main content

Aarons Holdings Company (NY: AAN )

7.415 +0.005 (+0.07%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.26 23.62 23.08 23.55 1,968,061 +0.13(+0.56%)
Jan 30, 2014 23.51 23.62 23.24 23.42 2,222,441 -0.07(-0.30%)
Jan 29, 2014 23.45 23.64 23.39 23.49 1,527,558 -0.04(-0.19%)
Jan 28, 2014 23.48 24.18 22.99 23.54 3,578,133 -0.30(-1.25%)
Jan 27, 2014 23.77 24.13 23.69 23.84 1,301,922 +0.05(+0.22%)
Jan 24, 2014 23.87 23.95 23.64 23.78 1,501,188 -0.17(-0.69%)
Jan 23, 2014 23.87 24.13 23.77 23.95 1,375,841 +0.01(+0.04%)
Jan 22, 2014 23.72 23.95 23.65 23.94 884,319 +0.27(+1.15%)
Jan 21, 2014 23.62 23.69 23.43 23.67 1,403,473 +0.15(+0.63%)
Jan 17, 2014 23.26 23.52 23.52 23.52 1,844,589 +0.22(+0.94%)
Jan 16, 2014 23.24 23.34 22.93 23.30 1,717,281 -0.08(-0.34%)
Jan 15, 2014 23.44 23.55 23.17 23.38 1,347,717 -0.06(-0.26%)
Jan 14, 2014 23.52 23.69 23.14 23.44 1,690,513 -0.21(-0.89%)
Jan 13, 2014 23.66 23.97 23.43 23.65 3,277,941 -1.73(-6.80%)
Jan 10, 2014 25.34 25.47 24.86 25.38 1,114,805 +0.11(+0.42%)
Jan 09, 2014 25.80 25.91 25.25 25.27 1,036,861 -0.53(-2.07%)
Jan 08, 2014 25.46 25.95 25.31 25.81 1,066,475 +0.35(+1.38%)
Jan 07, 2014 25.76 25.88 25.36 25.46 984,069 -0.32(-1.22%)
Jan 06, 2014 25.88 26.02 25.56 25.77 947,631 -0.11(-0.44%)
Jan 03, 2014 25.81 26.09 25.77 25.88 531,845 +0.09(+0.34%)
Jan 02, 2014 25.78 26.19 25.46 25.80 987,606 +0.04(+0.17%)
Dec 31, 2013 25.70 25.75 25.75 25.75 523,992 +0.05(+0.20%)
Dec 30, 2013 25.76 25.90 25.64 25.70 486,338 -0.04(-0.14%)
Dec 27, 2013 25.89 26.00 25.62 25.74 743,933 -0.04(-0.14%)
Dec 26, 2013 25.90 26.11 25.76 25.77 455,043 -0.05(-0.20%)
Dec 24, 2013 25.75 26.07 25.75 25.82 185,030 +0.12(+0.48%)
Dec 23, 2013 25.42 25.76 25.37 25.70 378,961 +0.36(+1.42%)
Dec 20, 2013 25.13 25.40 25.06 25.34 1,320,734 +0.36(+1.44%)
Dec 19, 2013 25.10 25.24 24.87 24.98 614,290 -0.24(-0.94%)
Dec 18, 2013 25.31 25.38 24.68 25.22 1,233,243 -0.14(-0.55%)
Dec 17, 2013 25.16 25.38 24.96 25.36 898,961 +0.18(+0.73%)
Dec 16, 2013 25.14 25.47 25.11 25.18 788,112 +0.05(+0.21%)
Dec 13, 2013 25.00 25.23 24.93 25.12 546,836 +0.09(+0.35%)
Dec 12, 2013 25.01 25.06 24.82 25.04 546,600 +0.03(+0.10%)
Dec 11, 2013 25.23 25.36 24.93 25.01 699,512 -0.26(-1.04%)
Dec 10, 2013 25.31 25.50 25.22 25.27 781,719 -0.11(-0.41%)
Dec 09, 2013 25.38 25.55 25.34 25.38 772,099 +0.04(+0.17%)
Dec 06, 2013 25.56 25.74 25.29 25.33 945,781 +0.00(+0.00%)
Dec 05, 2013 25.04 25.44 25.04 25.33 660,150 +0.18(+0.70%)
Dec 04, 2013 25.31 25.37 24.95 25.16 898,531 +0.15(+0.60%)
Dec 03, 2013 24.66 25.02 24.54 25.01 664,660 +0.26(+1.06%)
Dec 02, 2013 25.09 25.17 24.71 24.75 685,595 -0.34(-1.36%)
Nov 29, 2013 25.18 25.18 24.93 25.09 240,455 -0.07(-0.28%)
Nov 27, 2013 25.56 25.56 25.05 25.16 522,791 -0.37(-1.44%)
Nov 26, 2013 25.46 25.61 25.36 25.52 388,836 +0.05(+0.21%)
Nov 25, 2013 25.43 25.59 25.34 25.47 575,630 +0.08(+0.31%)
Nov 22, 2013 25.76 25.90 25.23 25.39 963,749 -0.47(-1.83%)
Nov 21, 2013 26.09 26.19 25.73 25.87 2,579,943 -0.15(-0.57%)
Nov 20, 2013 26.09 26.35 25.91 26.02 342,771 -0.07(-0.27%)
Nov 19, 2013 26.18 26.24 26.01 26.09 436,833 -0.15(-0.57%)
Nov 18, 2013 26.51 26.52 26.13 26.23 464,080 -0.22(-0.83%)
Nov 15, 2013 26.37 26.47 26.22 26.45 407,459 +0.06(+0.23%)
Nov 14, 2013 26.39 26.48 26.24 26.39 1,470,123 +0.04(+0.13%)
Nov 13, 2013 26.04 26.44 26.04 26.36 553,046 +0.18(+0.67%)
Nov 12, 2013 25.71 26.23 25.71 26.18 856,174 +0.39(+1.53%)
Nov 11, 2013 25.74 25.82 25.45 25.79 709,074 -0.02(-0.07%)
Nov 08, 2013 25.49 25.81 25.32 25.80 792,241 +0.32(+1.24%)
Nov 07, 2013 25.30 25.59 25.12 25.49 1,093,804 +0.36(+1.43%)
Nov 06, 2013 25.30 25.38 25.10 25.13 805,927 -0.08(-0.31%)
Nov 05, 2013 25.20 25.31 25.03 25.21 478,846 -0.10(-0.41%)
Nov 04, 2013 24.92 25.32 24.89 25.31 648,602 +0.47(+1.90%)
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.