Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.17 24.39 23.83 23.84 478,960 -0.43(-1.76%)
Feb 27, 2013 23.91 24.51 23.91 24.27 266,278 +0.36(+1.50%)
Feb 26, 2013 24.19 24.39 23.84 23.91 887,573 -0.14(-0.58%)
Feb 25, 2013 24.62 24.69 24.05 24.05 504,588 -0.41(-1.68%)
Feb 22, 2013 24.57 24.58 24.25 24.46 476,421 +0.01(+0.04%)
Feb 21, 2013 25.18 25.18 24.32 24.46 820,720 -0.78(-3.08%)
Feb 20, 2013 25.86 26.01 25.18 25.23 475,249 -0.59(-2.30%)
Feb 19, 2013 25.68 25.90 25.64 25.83 352,916 +0.26(+1.03%)
Feb 15, 2013 25.57 25.64 25.35 25.57 624,594 +0.05(+0.21%)
Feb 14, 2013 25.87 25.91 25.51 25.51 455,364 -0.38(-1.48%)
Feb 13, 2013 26.45 26.56 25.76 25.90 503,470 -0.53(-2.02%)
Feb 12, 2013 26.20 26.61 26.09 26.43 372,498 +0.30(+1.14%)
Feb 11, 2013 26.22 26.38 25.92 26.13 432,582 -0.09(-0.33%)
Feb 08, 2013 25.77 26.42 24.97 26.22 443,093 +0.30(+1.15%)
Feb 07, 2013 25.77 25.99 25.02 25.92 660,381 -0.16(-0.60%)
Feb 06, 2013 26.03 26.14 25.89 26.08 383,797 +0.11(+0.44%)
Feb 04, 2013 25.95 26.20 25.82 25.97 258,029 -0.10(-0.37%)
Feb 01, 2013 26.05 26.22 25.85 26.06 407,034 +0.16(+0.61%)
Jan 31, 2013 25.98 26.40 25.84 25.91 460,237 +0.02(+0.07%)
Jan 30, 2013 25.98 26.08 25.67 25.89 434,445 -0.10(-0.37%)
Jan 29, 2013 25.88 26.08 25.68 25.98 676,138 -0.11(-0.44%)
Jan 28, 2013 26.40 26.41 25.97 26.10 429,867 -0.34(-1.29%)
Jan 25, 2013 26.77 26.82 26.12 26.44 364,705 -0.30(-1.11%)
Jan 24, 2013 26.48 27.00 26.43 26.74 312,621 +0.27(+1.02%)
Jan 23, 2013 26.62 26.74 26.46 26.47 223,244 -0.14(-0.53%)
Jan 22, 2013 26.30 26.68 26.19 26.61 236,520 +0.29(+1.10%)
Jan 18, 2013 26.29 26.39 26.14 26.32 311,564 +0.04(+0.13%)
Jan 17, 2013 25.91 26.42 25.90 26.28 616,022 +0.43(+1.66%)
Jan 16, 2013 25.86 26.14 25.72 25.85 265,161 -0.07(-0.27%)
Jan 15, 2013 25.50 26.08 25.50 25.92 362,494 +0.28(+1.09%)
Jan 14, 2013 25.33 25.77 25.33 25.64 323,309 +0.28(+1.10%)
Jan 11, 2013 25.29 25.43 24.89 25.36 380,159 +0.10(+0.38%)
Jan 10, 2013 25.62 25.64 25.10 25.27 217,432 -0.27(-1.06%)
Jan 09, 2013 25.24 25.64 25.16 25.54 521,441 +0.38(+1.53%)
Jan 08, 2013 25.07 25.22 24.88 25.15 375,352 +0.04(+0.17%)
Jan 07, 2013 25.29 25.45 24.93 25.11 255,767 -0.32(-1.27%)
Jan 04, 2013 25.18 25.59 25.09 25.43 287,743 +0.29(+1.15%)
Jan 03, 2013 25.07 25.56 25.00 25.15 481,819 +0.07(+0.28%)
Jan 02, 2013 24.89 25.08 24.68 25.08 530,550 +0.39(+1.59%)
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%)
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.