Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 24.82 24.93 24.50 24.84 520,862 +0.01(+0.04%)
Oct 31, 2013 24.94 25.02 24.77 24.83 1,150,012 -0.09(-0.35%)
Oct 30, 2013 24.90 25.02 24.84 24.92 603,489 -0.03(-0.11%)
Oct 29, 2013 24.93 25.12 24.79 24.95 444,310 +0.11(+0.42%)
Oct 28, 2013 24.73 24.89 24.68 24.84 496,049 +0.03(+0.11%)
Oct 25, 2013 24.95 25.29 24.40 24.82 2,016,910 -0.92(-3.57%)
Oct 24, 2013 25.46 25.82 25.29 25.73 1,173,022 +0.22(+0.86%)
Oct 23, 2013 25.38 25.77 25.20 25.52 1,422,977 +0.13(+0.52%)
Oct 22, 2013 24.68 25.44 24.68 25.38 920,148 +0.62(+2.51%)
Oct 21, 2013 25.08 25.17 24.61 24.76 689,128 -0.32(-1.26%)
Oct 18, 2013 25.08 25.25 24.88 25.08 608,295 -0.03(-0.10%)
Oct 17, 2013 24.95 25.16 24.92 25.10 479,279 +0.04(+0.14%)
Oct 16, 2013 24.90 25.10 24.71 25.07 780,096 +0.25(+0.99%)
Oct 15, 2013 24.80 24.93 24.61 24.82 612,726 -0.06(-0.25%)
Oct 14, 2013 24.55 25.02 24.47 24.89 474,424 +0.24(+0.96%)
Oct 11, 2013 24.20 24.67 24.17 24.65 572,625 +0.37(+1.51%)
Oct 10, 2013 24.12 24.38 24.01 24.28 448,427 +0.33(+1.39%)
Oct 09, 2013 24.12 24.19 23.86 23.95 1,621,780 -0.18(-0.76%)
Oct 08, 2013 24.04 24.16 23.81 24.13 1,249,100 -0.02(-0.07%)
Oct 07, 2013 23.98 24.18 23.84 24.15 1,069,859 -0.14(-0.58%)
Oct 04, 2013 23.41 24.30 22.93 24.29 10,538,527 +0.08(+0.33%)
Oct 03, 2013 24.26 24.40 24.07 24.21 659,677 -0.05(-0.22%)
Oct 02, 2013 24.18 24.28 24.01 24.26 577,004 +0.05(+0.22%)
Oct 01, 2013 24.18 24.53 24.13 24.21 765,110 -0.04(-0.14%)
Sep 30, 2013 24.08 24.26 23.93 24.25 610,209 +0.09(+0.36%)
Sep 27, 2013 24.05 24.24 24.03 24.16 353,706 +0.00(+0.00%)
Sep 26, 2013 23.87 24.19 23.87 24.16 323,824 +0.28(+1.17%)
Sep 25, 2013 23.59 23.97 23.53 23.88 493,371 +0.25(+1.04%)
Sep 24, 2013 23.49 23.77 23.33 23.63 776,285 +0.09(+0.37%)
Sep 23, 2013 23.68 23.73 23.36 23.55 1,009,722 -0.48(-2.00%)
Sep 20, 2013 24.76 24.83 24.02 24.03 1,857,280 -0.73(-2.93%)
Sep 19, 2013 24.19 24.82 24.19 24.75 900,210 +0.66(+2.72%)
Sep 18, 2013 24.11 24.21 23.46 24.10 534,072 -0.01(-0.04%)
Sep 17, 2013 23.52 24.11 23.38 24.11 473,118 +0.64(+2.72%)
Sep 16, 2013 23.98 23.98 23.44 23.47 526,339 -0.24(-1.00%)
Sep 13, 2013 23.84 23.95 23.64 23.70 337,980 -0.04(-0.18%)
Sep 12, 2013 23.63 23.89 23.60 23.75 418,565 +0.05(+0.22%)
Sep 11, 2013 23.71 23.74 23.56 23.70 534,581 +0.00(+0.00%)
Sep 10, 2013 23.63 23.72 23.44 23.70 474,136 +0.15(+0.63%)
Sep 09, 2013 23.36 23.69 23.29 23.55 651,896 +0.19(+0.82%)
Sep 06, 2013 23.62 23.75 23.27 23.35 677,408 -0.22(-0.93%)
Sep 05, 2013 23.62 23.79 23.55 23.57 568,027 -0.10(-0.41%)
Sep 04, 2013 23.42 23.76 23.34 23.67 856,472 +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.