Skip to main content

Aarons Holdings Company (NY: AAN )

7.450 +0.040 (+0.54%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.21 25.21 24.96 25.12 240,126 -0.07(-0.28%)
Nov 27, 2013 25.60 25.60 25.09 25.19 522,076 -0.37(-1.44%)
Nov 26, 2013 25.50 25.65 25.39 25.56 388,304 +0.05(+0.21%)
Nov 25, 2013 25.46 25.63 25.38 25.51 574,842 +0.08(+0.31%)
Nov 22, 2013 25.80 25.94 25.26 25.43 962,431 -0.47(-1.83%)
Nov 21, 2013 26.12 26.23 25.77 25.90 2,576,415 -0.15(-0.57%)
Nov 20, 2013 26.13 26.38 25.95 26.05 342,302 -0.07(-0.27%)
Nov 19, 2013 26.22 26.28 26.04 26.12 436,235 -0.15(-0.57%)
Nov 18, 2013 26.55 26.56 26.16 26.27 463,446 -0.22(-0.83%)
Nov 15, 2013 26.40 26.51 26.25 26.49 406,902 +0.06(+0.23%)
Nov 14, 2013 26.43 26.52 26.28 26.43 1,468,113 +0.04(+0.13%)
Nov 13, 2013 26.08 26.48 26.08 26.39 552,290 +0.18(+0.67%)
Nov 12, 2013 25.74 26.27 25.74 26.22 855,003 +0.39(+1.53%)
Nov 11, 2013 25.78 25.86 25.49 25.82 708,105 -0.02(-0.07%)
Nov 08, 2013 25.52 25.85 25.36 25.84 791,158 +0.32(+1.24%)
Nov 07, 2013 25.33 25.63 25.16 25.52 1,092,308 +0.36(+1.43%)
Nov 06, 2013 25.33 25.42 25.14 25.17 804,825 -0.08(-0.31%)
Nov 05, 2013 25.24 25.34 25.07 25.24 478,191 -0.11(-0.41%)
Nov 04, 2013 24.95 25.36 24.93 25.35 647,714 +0.47(+1.90%)
Nov 01, 2013 24.85 24.96 24.53 24.88 520,150 +0.01(+0.04%)
Oct 31, 2013 24.97 25.05 24.81 24.87 1,148,439 -0.09(-0.35%)
Oct 30, 2013 24.94 25.05 24.88 24.95 602,663 -0.03(-0.11%)
Oct 29, 2013 24.96 25.16 24.82 24.98 443,702 +0.11(+0.42%)
Oct 28, 2013 24.76 24.93 24.72 24.88 495,370 +0.03(+0.11%)
Oct 25, 2013 24.98 25.32 24.43 24.85 2,014,151 -0.92(-3.57%)
Oct 24, 2013 25.50 25.86 25.32 25.77 1,171,417 +0.22(+0.86%)
Oct 23, 2013 25.42 25.81 25.24 25.55 1,421,031 +0.13(+0.52%)
Oct 22, 2013 24.72 25.48 24.72 25.42 918,890 +0.62(+2.51%)
Oct 21, 2013 25.11 25.21 24.64 24.80 688,185 -0.32(-1.26%)
Oct 18, 2013 25.11 25.29 24.91 25.11 607,463 -0.03(-0.10%)
Oct 17, 2013 24.98 25.19 24.95 25.14 478,624 +0.04(+0.14%)
Oct 16, 2013 24.94 25.13 24.74 25.10 779,029 +0.25(+0.99%)
Oct 15, 2013 24.83 24.96 24.65 24.86 611,888 -0.06(-0.25%)
Oct 14, 2013 24.59 25.05 24.51 24.92 473,775 +0.24(+0.96%)
Oct 11, 2013 24.24 24.70 24.20 24.68 571,842 +0.37(+1.51%)
Oct 10, 2013 24.15 24.41 24.04 24.32 447,814 +0.33(+1.39%)
Oct 09, 2013 24.15 24.23 23.89 23.98 1,619,562 -0.18(-0.76%)
Oct 08, 2013 24.07 24.19 23.84 24.17 1,247,391 -0.02(-0.07%)
Oct 07, 2013 24.01 24.21 23.88 24.18 1,068,396 -0.14(-0.58%)
Oct 04, 2013 23.44 24.33 22.97 24.32 10,524,115 +0.08(+0.33%)
Oct 03, 2013 24.30 24.43 24.10 24.25 658,775 -0.05(-0.22%)
Oct 02, 2013 24.21 24.32 24.04 24.30 576,215 +0.05(+0.22%)
Oct 01, 2013 24.21 24.56 24.17 24.25 764,063 -0.04(-0.14%)
Sep 30, 2013 24.11 24.30 23.96 24.28 609,375 +0.09(+0.36%)
Sep 27, 2013 24.08 24.27 24.06 24.19 353,222 +0.00(+0.00%)
Sep 26, 2013 23.90 24.22 23.90 24.19 323,381 +0.28(+1.17%)
Sep 25, 2013 23.62 24.00 23.56 23.91 492,696 +0.25(+1.04%)
Sep 24, 2013 23.53 23.81 23.36 23.67 775,223 +0.09(+0.37%)
Sep 23, 2013 23.71 23.76 23.39 23.58 1,008,341 -0.48(-2.00%)
Sep 20, 2013 24.80 24.87 24.05 24.06 1,854,739 -0.73(-2.93%)
Sep 19, 2013 24.22 24.86 24.22 24.79 898,979 +0.66(+2.72%)
Sep 18, 2013 24.14 24.25 23.49 24.13 533,341 -0.01(-0.04%)
Sep 17, 2013 23.55 24.14 23.41 24.14 472,471 +0.64(+2.72%)
Sep 16, 2013 24.01 24.01 23.47 23.50 525,619 -0.24(-1.00%)
Sep 13, 2013 23.88 23.98 23.68 23.74 337,518 -0.04(-0.18%)
Sep 12, 2013 23.67 23.92 23.63 23.78 417,993 +0.05(+0.22%)
Sep 11, 2013 23.75 23.77 23.59 23.73 533,850 +0.00(+0.00%)
Sep 10, 2013 23.66 23.75 23.47 23.73 473,488 +0.15(+0.63%)
Sep 09, 2013 23.39 23.72 23.32 23.58 651,005 +0.19(+0.82%)
Sep 06, 2013 23.65 23.78 23.30 23.39 676,481 -0.22(-0.93%)
Sep 05, 2013 23.65 23.82 23.58 23.61 567,250 -0.10(-0.41%)
Sep 04, 2013 23.45 23.79 23.37 23.70 855,301 +0.22(+0.93%)
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.