Stock Quote

Aarons Holdings Company (NY: AAN )

24.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24.58 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 25.83 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%)
Sep 02, 2014 25.49 25.70 25.28 25.43 691,046 -0.19(-0.74%)
Aug 29, 2014 25.66 25.62 25.62 25.62 604,100 +0.04(+0.16%)
Aug 28, 2014 25.05 25.62 25.00 25.58 909,801 +0.44(+1.75%)
Aug 27, 2014 25.49 25.77 25.00 25.14 1,020,712 -0.36(-1.41%)
Aug 26, 2014 25.86 25.98 25.47 25.50 494,843 -0.35(-1.35%)
Aug 25, 2014 26.29 26.41 25.66 25.85 707,302 -0.28(-1.07%)
Aug 22, 2014 25.49 26.27 25.48 26.13 884,128 +0.66(+2.59%)
Aug 21, 2014 25.65 25.70 25.24 25.47 637,896 -0.11(-0.43%)
Aug 20, 2014 25.95 26.09 25.41 25.58 556,277 -0.38(-1.46%)
Aug 19, 2014 25.92 26.40 25.81 25.96 1,096,796 +0.17(+0.66%)
Aug 18, 2014 25.12 25.84 25.12 25.79 739,033 +0.79(+3.16%)
Aug 15, 2014 25.91 25.95 25.00 25.00 839,224 -0.92(-3.55%)
Aug 14, 2014 25.87 25.94 25.49 25.92 501,258 +0.11(+0.43%)
Aug 13, 2014 25.80 25.89 25.61 25.81 616,904 +0.01(+0.04%)
Aug 12, 2014 25.40 25.84 25.30 25.80 1,026,805 +0.30(+1.18%)
Aug 11, 2014 25.33 25.55 25.11 25.50 1,085,231 +0.21(+0.83%)
Aug 08, 2014 24.75 25.40 24.75 25.29 1,305,800 +0.24(+0.96%)
Aug 07, 2014 25.90 25.94 24.96 25.05 1,116,722 -0.72(-2.79%)
Aug 06, 2014 25.71 26.15 25.56 25.77 1,015,483 -0.05(-0.19%)
Aug 05, 2014 26.50 26.69 25.79 25.82 805,337 -0.84(-3.15%)
Aug 04, 2014 26.57 26.92 26.42 26.66 966,047 +0.26(+0.98%)
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.