Aarons Holdings Company (NY: AAN )

26.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.65 28.81 28.58 28.68 275,006 +0.04(+0.14%)
Mar 27, 2013 28.50 28.94 28.46 28.64 417,761 +0.00(+0.00%)
Mar 26, 2013 28.62 28.83 28.53 28.64 180,958 +0.10(+0.35%)
Mar 25, 2013 28.51 28.68 28.41 28.54 264,138 +0.14(+0.49%)
Mar 22, 2013 28.45 28.62 28.34 28.40 289,973 +0.05(+0.18%)
Mar 21, 2013 28.66 28.78 28.16 28.35 319,900 -0.52(-1.80%)
Mar 20, 2013 28.70 29.00 28.70 28.87 295,681 +0.32(+1.12%)
Mar 19, 2013 28.66 28.76 28.29 28.55 338,552 +0.02(+0.07%)
Mar 18, 2013 28.08 28.57 28.01 28.53 341,685 +0.18(+0.63%)
Mar 15, 2013 28.38 28.51 28.24 28.35 839,528 -0.10(-0.35%)
Mar 14, 2013 28.48 28.78 28.39 28.45 288,590 +0.15(+0.53%)
Mar 13, 2013 28.31 28.61 28.20 28.30 231,510 -0.01(-0.04%)
Mar 12, 2013 28.63 28.67 28.27 28.31 388,562 -0.28(-0.98%)
Mar 11, 2013 28.60 28.83 28.50 28.59 332,548 -0.08(-0.28%)
Mar 08, 2013 28.29 28.69 27.88 28.67 383,497 +0.54(+1.92%)
Mar 07, 2013 28.13 28.34 27.87 28.13 360,207 -0.02(-0.07%)
Mar 06, 2013 27.93 28.28 27.93 28.15 378,234 +0.32(+1.15%)
Mar 05, 2013 27.83 28.38 27.78 27.83 350,216 +0.10(+0.36%)
Mar 04, 2013 27.38 27.93 27.38 27.73 449,919 +0.34(+1.24%)
Mar 01, 2013 27.25 27.48 26.80 27.39 657,641 +0.10(+0.37%)
Feb 28, 2013 27.66 27.92 27.27 27.29 418,481 -0.49(-1.76%)
Feb 27, 2013 27.37 28.06 27.37 27.78 232,655 +0.41(+1.50%)
Feb 26, 2013 27.69 27.91 27.29 27.37 775,497 -0.16(-0.58%)
Feb 25, 2013 28.18 28.26 27.53 27.53 440,873 -0.47(-1.68%)
Feb 22, 2013 28.12 28.13 27.76 28.00 416,262 +0.01(+0.04%)
Feb 21, 2013 28.82 28.82 27.84 27.99 717,086 -0.89(-3.08%)
Feb 20, 2013 29.60 29.77 28.82 28.88 415,238 -0.68(-2.30%)
Feb 19, 2013 29.39 29.64 29.35 29.56 308,353 +0.30(+1.03%)
Feb 15, 2013 29.27 29.35 29.01 29.26 545,725 +0.06(+0.21%)
Feb 14, 2013 29.61 29.66 29.20 29.20 397,864 -0.44(-1.48%)
Feb 13, 2013 30.27 30.40 29.48 29.64 439,896 -0.61(-2.02%)
Feb 12, 2013 29.99 30.45 29.86 30.25 325,462 +0.34(+1.14%)
Feb 11, 2013 30.01 30.19 29.67 29.91 377,959 -0.10(-0.33%)
Feb 08, 2013 29.49 30.24 28.58 30.01 387,143 +0.34(+1.15%)
Feb 07, 2013 29.50 29.75 28.64 29.67 576,993 -0.18(-0.60%)
Feb 06, 2013 29.79 29.92 29.63 29.85 335,334 +0.13(+0.44%)
Feb 04, 2013 29.70 29.99 29.55 29.72 225,447 -0.11(-0.37%)
Feb 01, 2013 29.81 30.01 29.59 29.83 355,637 +0.18(+0.61%)
Jan 31, 2013 29.74 30.22 29.57 29.65 402,122 +0.02(+0.07%)
Jan 30, 2013 29.73 29.85 29.38 29.63 379,587 -0.11(-0.37%)
Jan 29, 2013 29.62 29.85 29.39 29.74 590,761 -0.13(-0.44%)
Jan 28, 2013 30.21 30.23 29.72 29.87 375,587 -0.39(-1.29%)
Jan 25, 2013 30.64 30.70 29.90 30.26 318,653 -0.34(-1.11%)
Jan 24, 2013 30.31 30.90 30.25 30.60 273,146 +0.31(+1.02%)
Jan 23, 2013 30.47 30.60 30.28 30.29 195,055 -0.16(-0.53%)
Jan 22, 2013 30.10 30.54 29.97 30.45 206,654 +0.33(+1.10%)
Jan 18, 2013 30.09 30.20 29.92 30.12 272,222 +0.04(+0.13%)
Jan 17, 2013 29.65 30.24 29.64 30.08 538,236 +0.49(+1.66%)
Jan 16, 2013 29.60 29.92 29.44 29.59 231,679 -0.08(-0.27%)
Jan 15, 2013 29.19 29.85 29.19 29.67 316,721 +0.32(+1.09%)
Jan 14, 2013 28.99 29.49 28.99 29.35 282,484 +0.32(+1.10%)
Jan 11, 2013 28.95 29.11 28.49 29.03 332,156 +0.11(+0.38%)
Jan 10, 2013 29.32 29.34 28.73 28.92 189,977 -0.31(-1.06%)
Jan 09, 2013 28.89 29.34 28.79 29.23 455,598 +0.44(+1.53%)
Jan 08, 2013 28.69 28.86 28.48 28.79 327,956 +0.05(+0.17%)
Jan 07, 2013 28.95 29.13 28.53 28.74 223,471 -0.37(-1.27%)
Jan 04, 2013 28.82 29.29 28.72 29.11 251,409 +0.33(+1.15%)
Jan 03, 2013 28.69 29.25 28.61 28.78 420,979 +0.08(+0.28%)
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.