Stock Quote

Aarons Holdings Company (NY: AAN )

24.27 USD +0.21 (+0.87%)
Streaming Delayed Price Updated: 3:06 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 26.40 26.67 26.22 26.40 1,528,749 +0.02(+0.08%)
Jul 31, 2014 27.47 27.52 26.28 26.38 1,135,480 -1.24(-4.49%)
Jul 30, 2014 28.09 28.14 27.60 27.62 706,483 -0.32(-1.15%)
Jul 29, 2014 28.29 28.54 27.85 27.94 938,205 -0.35(-1.24%)
Jul 28, 2014 28.51 28.70 28.24 28.29 855,070 -0.37(-1.29%)
Jul 25, 2014 28.67 29.53 28.49 28.66 679,024 -0.88(-2.98%)
Jul 24, 2014 29.01 29.57 28.91 29.54 787,348 +0.46(+1.58%)
Jul 23, 2014 28.84 29.20 28.74 29.08 496,112 +0.27(+0.94%)
Jul 22, 2014 28.50 29.00 28.50 28.81 610,931 +0.35(+1.23%)
Jul 21, 2014 29.25 29.42 28.35 28.46 944,375 -1.12(-3.79%)
Jul 18, 2014 29.60 29.70 29.40 29.58 487,839 +0.02(+0.07%)
Jul 17, 2014 29.71 29.75 29.31 29.56 871,483 -0.15(-0.50%)
Jul 16, 2014 30.00 30.04 29.22 29.71 1,983,198 -0.63(-2.08%)
Jul 15, 2014 31.40 32.39 30.06 30.34 2,466,158 -3.19(-9.51%)
Jul 14, 2014 33.48 33.70 33.29 33.53 442,110 +0.41(+1.24%)
Jul 11, 2014 33.96 34.80 33.03 33.12 1,082,386 -2.06(-5.86%)
Jul 10, 2014 34.99 35.40 34.53 35.18 593,403 -0.13(-0.37%)
Jul 09, 2014 35.49 35.78 35.23 35.31 553,322 -0.09(-0.25%)
Jul 08, 2014 35.84 35.90 35.34 35.40 552,039 -0.40(-1.12%)
Jul 07, 2014 35.61 35.97 35.42 35.80 434,178 +0.30(+0.85%)
Jul 03, 2014 35.38 35.50 35.50 35.50 334,900 +0.13(+0.37%)
Jul 02, 2014 35.90 35.97 35.26 35.37 525,548 -0.53(-1.48%)
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.