Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.11 24.74 23.98 24.68 302,989 +0.52(+2.17%)
Dec 28, 2012 23.77 24.20 23.68 24.16 367,834 +0.24(+1.02%)
Dec 27, 2012 24.00 24.06 23.68 23.91 306,005 -0.03(-0.15%)
Dec 26, 2012 24.46 24.51 23.91 23.95 272,963 -0.49(-2.00%)
Dec 24, 2012 24.43 24.59 24.32 24.44 216,287 +0.01(+0.04%)
Dec 21, 2012 21.50 24.59 21.50 24.43 2,110,116 -0.32(-1.31%)
Dec 20, 2012 24.86 25.05 24.36 24.75 659,529 -0.06(-0.25%)
Dec 19, 2012 24.77 25.17 24.68 24.81 474,568 +0.02(+0.07%)
Dec 18, 2012 24.57 24.85 24.46 24.80 510,354 +0.25(+1.03%)
Dec 17, 2012 24.05 24.57 23.99 24.54 602,403 +0.52(+2.15%)
Dec 14, 2012 24.37 24.56 23.98 24.03 484,148 -0.33(-1.36%)
Dec 13, 2012 24.64 25.17 24.31 24.36 762,459 -0.33(-1.34%)
Dec 12, 2012 24.74 24.89 24.42 24.69 1,076,095 +0.04(+0.18%)
Dec 11, 2012 25.08 25.29 24.64 24.65 533,794 -0.35(-1.40%)
Dec 10, 2012 24.90 25.08 24.82 25.00 617,922 +0.05(+0.21%)
Dec 07, 2012 25.21 25.31 24.90 24.94 202,852 -0.24(-0.94%)
Dec 06, 2012 25.31 25.42 24.85 25.18 394,350 -0.15(-0.59%)
Dec 05, 2012 25.50 25.58 25.09 25.33 424,971 -0.13(-0.51%)
Dec 04, 2012 25.13 25.58 24.83 25.46 370,094 +0.38(+1.53%)
Nov 30, 2012 25.26 25.28 24.88 25.08 475,880 -0.12(-0.49%)
Nov 29, 2012 25.46 25.54 25.00 25.20 381,453 -0.09(-0.36%)
Nov 28, 2012 25.04 25.33 24.61 25.29 418,258 +0.25(+1.01%)
Nov 27, 2012 25.16 25.30 24.71 25.04 588,524 -0.09(-0.35%)
Nov 26, 2012 25.48 25.62 24.95 25.12 348,833 -0.43(-1.67%)
Nov 23, 2012 25.49 25.77 25.40 25.55 124,703 +0.27(+1.07%)
Nov 21, 2012 25.70 25.96 25.15 25.28 631,399 -0.41(-1.60%)
Nov 20, 2012 25.52 25.74 25.43 25.69 576,268 +0.10(+0.38%)
Nov 19, 2012 25.36 26.09 25.17 25.59 394,248 +0.44(+1.74%)
Nov 16, 2012 25.05 25.23 24.76 25.16 386,590 +0.17(+0.70%)
Nov 15, 2012 25.15 25.22 24.85 24.98 407,730 -0.12(-0.49%)
Nov 14, 2012 25.81 25.81 25.04 25.10 552,456 -0.58(-2.24%)
Nov 13, 2012 25.89 26.18 25.52 25.68 514,524 -0.24(-0.94%)
Nov 12, 2012 26.00 26.23 25.84 25.93 381,691 -0.04(-0.17%)
Nov 09, 2012 26.14 26.24 25.72 25.97 415,305 -0.21(-0.80%)
Nov 08, 2012 26.28 26.46 25.93 26.18 570,175 -0.03(-0.10%)
Nov 07, 2012 26.30 26.68 25.91 26.21 1,053,731 -0.11(-0.43%)
Nov 06, 2012 27.12 27.12 26.26 26.32 1,132,635 -0.57(-2.11%)
Nov 05, 2012 27.38 27.62 26.82 26.89 633,929 -0.54(-1.97%)
Nov 02, 2012 28.07 28.12 27.31 27.43 746,160 -0.49(-1.75%)
Nov 01, 2012 26.93 28.41 26.93 27.92 1,010,200 +1.00(+3.70%)
Oct 31, 2012 26.30 26.93 26.02 26.92 516,032 +0.59(+2.26%)
Oct 26, 2012 23.40 26.33 26.33 26.33 2,089,636 +3.17(+13.69%)
Oct 25, 2012 23.61 23.69 22.99 23.16 548,075 -0.32(-1.38%)
Oct 24, 2012 23.61 23.76 23.34 23.48 444,605 -0.08(-0.33%)
Oct 23, 2012 23.08 23.69 22.90 23.56 444,601 -0.45(-1.89%)
Oct 19, 2012 24.20 24.20 23.92 24.01 411,001 -0.19(-0.79%)
Oct 18, 2012 24.46 24.47 24.07 24.21 363,945 -0.26(-1.07%)
Oct 17, 2012 24.08 24.50 24.06 24.47 693,095 +0.48(+2.00%)
Oct 16, 2012 23.76 24.16 23.73 23.99 379,701 +0.21(+0.88%)
Oct 15, 2012 23.62 23.87 23.42 23.78 280,074 +0.18(+0.78%)
Oct 12, 2012 23.64 23.74 23.52 23.59 202,599 -0.04(-0.15%)
Oct 11, 2012 23.91 23.92 23.57 23.63 534,673 -0.10(-0.40%)
Oct 10, 2012 23.89 23.98 23.66 23.73 210,699 -0.15(-0.62%)
Oct 09, 2012 24.16 24.18 23.67 23.87 254,254 -0.30(-1.23%)
Oct 08, 2012 24.14 24.28 24.05 24.17 178,227 -0.02(-0.07%)
Oct 05, 2012 24.45 24.66 24.18 24.19 548,925 -0.09(-0.36%)
Oct 04, 2012 23.99 24.37 23.87 24.28 489,647 +0.33(+1.39%)
Oct 03, 2012 24.23 24.32 23.87 23.94 606,673 -0.24(-1.01%)
Oct 02, 2012 24.14 24.21 23.96 24.19 405,900 +0.18(+0.76%)
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.