Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.20 24.78 24.11 24.52 402,118 +0.16(+0.68%)
Mar 30, 2015 24.13 24.51 23.96 24.36 475,144 +0.34(+1.41%)
Mar 27, 2015 23.93 24.26 23.83 24.02 382,980 +0.03(+0.14%)
Mar 26, 2015 24.25 24.37 23.90 23.99 494,652 -0.34(-1.39%)
Mar 25, 2015 25.24 25.25 24.29 24.32 474,584 -0.83(-3.31%)
Mar 24, 2015 24.34 25.66 24.28 25.16 1,041,900 +0.87(+3.60%)
Mar 23, 2015 24.45 24.76 24.25 24.28 577,547 -0.17(-0.71%)
Mar 20, 2015 24.53 24.56 24.19 24.45 1,537,966 +0.03(+0.11%)
Mar 19, 2015 24.42 24.58 24.21 24.43 403,725 -0.04(-0.18%)
Mar 18, 2015 24.38 24.58 24.09 24.47 650,320 +0.07(+0.28%)
Mar 17, 2015 24.57 24.78 24.33 24.40 1,013,265 -0.28(-1.12%)
Mar 16, 2015 24.90 25.11 24.66 24.68 1,213,172 -0.08(-0.32%)
Mar 13, 2015 24.67 24.94 24.56 24.76 635,446 +0.03(+0.11%)
Mar 12, 2015 24.58 24.92 24.56 24.73 518,469 +0.23(+0.95%)
Mar 11, 2015 24.31 24.69 24.25 24.50 722,599 +0.21(+0.86%)
Mar 10, 2015 24.04 24.44 24.04 24.29 680,821 +0.14(+0.57%)
Mar 09, 2015 24.29 24.42 23.97 24.15 438,655 -0.15(-0.61%)
Mar 06, 2015 24.14 24.51 24.10 24.30 516,119 +0.02(+0.08%)
Mar 05, 2015 24.69 24.78 24.23 24.28 590,226 -0.39(-1.58%)
Mar 04, 2015 25.07 25.20 24.65 24.67 670,965 -0.53(-2.10%)
Mar 03, 2015 25.81 25.90 25.02 25.20 1,236,629 -0.54(-2.09%)
Mar 02, 2015 25.98 26.27 25.53 25.73 1,152,833 -0.07(-0.27%)
Feb 27, 2015 25.67 25.84 25.49 25.80 748,578 +0.12(+0.47%)
Feb 26, 2015 25.77 25.80 25.49 25.68 667,001 -0.03(-0.10%)
Feb 25, 2015 25.77 25.93 25.49 25.71 502,699 -0.12(-0.47%)
Feb 24, 2015 26.31 26.38 25.78 25.83 360,520 -0.43(-1.65%)
Feb 23, 2015 26.70 26.88 26.14 26.26 345,353 -0.34(-1.27%)
Feb 20, 2015 26.71 26.81 26.33 26.60 357,609 -0.06(-0.23%)
Feb 19, 2015 26.70 26.83 26.50 26.66 379,409 -0.03(-0.13%)
Feb 18, 2015 26.66 27.10 26.57 26.69 478,419 -0.05(-0.19%)
Feb 17, 2015 27.14 27.14 26.52 26.75 604,356 -0.39(-1.44%)
Feb 13, 2015 27.25 27.13 27.13 27.13 476,929 -0.08(-0.29%)
Feb 12, 2015 26.81 27.29 26.74 27.21 660,595 +0.40(+1.49%)
Feb 11, 2015 26.91 27.09 26.73 26.81 455,275 -0.12(-0.45%)
Feb 10, 2015 27.48 27.51 26.75 26.94 658,907 -0.53(-1.92%)
Feb 09, 2015 28.18 28.26 27.41 27.46 595,031 -0.41(-1.46%)
Feb 06, 2015 26.83 29.18 26.58 27.87 1,867,002 +0.85(+3.14%)
Feb 05, 2015 27.30 27.44 26.94 27.02 1,041,103 -0.24(-0.89%)
Feb 04, 2015 27.13 27.55 27.05 27.26 883,636 +0.13(+0.48%)
Feb 03, 2015 27.07 27.15 26.06 27.13 1,162,068 -0.50(-1.82%)
Feb 02, 2015 27.41 27.72 26.44 27.64 852,677 +0.23(+0.85%)
Jan 30, 2015 27.87 28.04 27.28 27.40 644,943 -0.63(-2.25%)
Jan 29, 2015 28.21 28.28 27.87 28.03 858,436 +0.08(+0.28%)
Jan 28, 2015 28.26 28.48 27.86 27.96 639,338 -0.18(-0.65%)
Jan 27, 2015 27.89 28.39 27.75 28.14 653,986 -0.25(-0.88%)
Jan 26, 2015 27.94 28.46 27.90 28.39 652,726 +0.36(+1.30%)
Jan 23, 2015 27.71 28.16 27.61 28.03 834,319 +0.18(+0.65%)
Jan 22, 2015 26.98 27.90 26.87 27.84 1,128,814 +1.04(+3.87%)
Jan 21, 2015 25.65 26.84 25.52 26.81 824,279 +1.15(+4.49%)
Jan 20, 2015 25.62 25.75 25.01 25.65 741,738 +0.03(+0.14%)
Jan 16, 2015 25.27 25.66 24.88 25.62 537,149 +0.35(+1.40%)
Jan 15, 2015 25.91 26.09 25.20 25.27 742,842 -0.69(-2.67%)
Jan 14, 2015 25.96 26.15 25.37 25.96 690,500 -0.24(-0.92%)
Jan 13, 2015 26.66 27.41 25.83 26.20 835,698 -0.27(-1.01%)
Jan 12, 2015 26.27 26.54 25.99 26.47 505,162 +0.18(+0.69%)
Jan 09, 2015 26.50 26.60 26.04 26.29 1,235,594 -0.32(-1.20%)
Jan 08, 2015 26.57 26.69 26.33 26.61 1,554,254 +0.42(+1.62%)
Jan 07, 2015 25.61 26.27 25.45 26.18 1,059,813 +0.77(+3.03%)
Jan 06, 2015 26.42 26.43 25.18 25.41 1,412,447 -0.99(-3.74%)
Jan 05, 2015 26.27 26.56 26.17 26.40 582,226 -0.10(-0.39%)
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.