Aarons Holdings Company (NY: AAN )

12.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.67 27.73 27.73 27.73 486,719 +0.06(+0.20%)
Dec 30, 2013 27.73 27.88 27.60 27.67 451,744 -0.04(-0.14%)
Dec 27, 2013 27.88 27.99 27.58 27.71 691,015 -0.04(-0.14%)
Dec 26, 2013 27.89 28.11 27.73 27.74 422,675 -0.06(-0.20%)
Dec 24, 2013 27.73 28.07 27.73 27.80 171,869 +0.13(+0.48%)
Dec 23, 2013 27.37 27.73 27.31 27.67 352,005 +0.39(+1.42%)
Dec 20, 2013 27.06 27.35 26.98 27.28 1,226,788 +0.39(+1.44%)
Dec 19, 2013 27.02 27.17 26.77 26.90 570,594 -0.25(-0.94%)
Dec 18, 2013 27.24 27.32 26.57 27.15 1,145,520 -0.15(-0.55%)
Dec 17, 2013 27.08 27.32 26.87 27.30 835,017 +0.20(+0.73%)
Dec 16, 2013 27.07 27.42 27.03 27.10 732,053 +0.06(+0.21%)
Dec 13, 2013 26.91 27.16 26.84 27.05 507,939 +0.09(+0.35%)
Dec 12, 2013 26.92 26.98 26.73 26.95 507,719 +0.03(+0.11%)
Dec 11, 2013 27.16 27.30 26.84 26.92 649,754 -0.28(-1.04%)
Dec 10, 2013 27.24 27.45 27.15 27.21 726,114 -0.11(-0.41%)
Dec 09, 2013 27.32 27.51 27.28 27.32 717,178 +0.05(+0.17%)
Dec 06, 2013 27.52 27.72 27.23 27.27 878,506 +0.00(+0.00%)
Dec 05, 2013 26.96 27.39 26.96 27.27 613,192 +0.19(+0.70%)
Dec 04, 2013 27.24 27.31 26.86 27.08 834,617 +0.16(+0.60%)
Dec 03, 2013 26.55 26.93 26.42 26.92 617,382 +0.28(+1.06%)
Dec 02, 2013 27.01 27.09 26.60 26.64 636,827 -0.37(-1.36%)
Nov 29, 2013 27.10 27.10 26.84 27.01 223,351 -0.08(-0.28%)
Nov 27, 2013 27.52 27.52 26.97 27.08 485,604 -0.40(-1.44%)
Nov 26, 2013 27.41 27.57 27.30 27.48 361,178 +0.06(+0.21%)
Nov 25, 2013 27.38 27.55 27.28 27.42 534,684 +0.08(+0.31%)
Nov 22, 2013 27.73 27.88 27.16 27.34 895,196 -0.51(-1.83%)
Nov 21, 2013 28.08 28.20 27.71 27.85 2,396,428 -0.16(-0.57%)
Nov 20, 2013 28.09 28.37 27.89 28.01 318,389 -0.08(-0.27%)
Nov 19, 2013 28.19 28.25 28.00 28.08 405,760 -0.16(-0.57%)
Nov 18, 2013 28.54 28.55 28.13 28.24 431,070 -0.24(-0.83%)
Nov 15, 2013 28.38 28.50 28.22 28.48 378,476 +0.07(+0.23%)
Nov 14, 2013 28.41 28.51 28.25 28.41 1,365,551 +0.04(+0.13%)
Nov 13, 2013 28.04 28.47 28.04 28.37 513,707 +0.19(+0.67%)
Nov 12, 2013 27.68 28.24 27.68 28.19 795,273 +0.42(+1.53%)
Nov 11, 2013 27.72 27.80 27.40 27.76 658,637 -0.02(-0.07%)
Nov 08, 2013 27.44 27.79 27.26 27.78 735,888 +0.34(+1.24%)
Nov 07, 2013 27.23 27.55 27.05 27.44 1,016,000 +0.39(+1.43%)
Nov 06, 2013 27.23 27.33 27.03 27.06 748,601 -0.08(-0.31%)
Nov 05, 2013 27.13 27.24 26.95 27.14 444,785 -0.11(-0.41%)
Nov 04, 2013 26.83 27.26 26.80 27.25 602,466 +0.51(+1.90%)
Nov 01, 2013 26.72 26.84 26.38 26.74 483,812 +0.01(+0.04%)
Oct 31, 2013 26.85 26.93 26.67 26.73 1,068,210 -0.09(-0.35%)
Oct 30, 2013 26.81 26.93 26.74 26.83 560,562 -0.03(-0.11%)
Oct 29, 2013 26.84 27.05 26.69 26.86 412,705 +0.11(+0.42%)
Oct 28, 2013 26.62 26.80 26.57 26.74 460,764 +0.03(+0.11%)
Oct 25, 2013 26.86 27.23 26.26 26.72 1,873,444 -0.99(-3.57%)
Oct 24, 2013 27.41 27.80 27.23 27.71 1,089,583 +0.24(+0.86%)
Oct 23, 2013 27.33 27.74 27.13 27.47 1,321,759 +0.14(+0.52%)
Oct 22, 2013 26.57 27.39 26.57 27.33 854,697 +0.67(+2.51%)
Oct 21, 2013 27.00 27.10 26.49 26.66 640,109 -0.34(-1.26%)
Oct 18, 2013 27.00 27.19 26.78 27.00 565,026 -0.03(-0.10%)
Oct 17, 2013 26.86 27.08 26.83 27.03 445,187 +0.04(+0.14%)
Oct 16, 2013 26.81 27.02 26.60 26.99 724,607 +0.26(+0.99%)
Oct 15, 2013 26.70 26.83 26.50 26.73 569,142 -0.07(-0.25%)
Oct 14, 2013 26.43 26.93 26.35 26.79 440,677 +0.25(+0.96%)
Oct 11, 2013 26.06 26.56 26.02 26.54 531,893 +0.40(+1.51%)
Oct 10, 2013 25.96 26.25 25.85 26.14 416,530 +0.36(+1.39%)
Oct 09, 2013 25.96 26.05 25.69 25.78 1,506,421 -0.20(-0.76%)
Oct 08, 2013 25.88 26.01 25.63 25.98 1,160,249 -0.02(-0.07%)
Oct 07, 2013 25.81 26.03 25.67 26.00 993,758 -0.15(-0.58%)
Oct 04, 2013 25.20 26.16 24.69 26.15 9,788,907 +0.08(+0.33%)
Oct 03, 2013 26.12 26.26 25.92 26.07 612,753 -0.06(-0.22%)
Oct 02, 2013 26.03 26.14 25.85 26.12 535,961 +0.06(+0.22%)
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.