Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.74 25.11 24.63 25.10 717,601 +0.37(+1.48%)
Apr 29, 2013 24.80 24.97 24.50 24.73 969,949 +0.04(+0.18%)
Apr 26, 2013 24.36 24.83 24.44 24.69 1,164,164 -0.33(-1.33%)
Apr 25, 2013 24.19 25.10 24.10 25.02 1,080,142 +0.83(+3.43%)
Apr 24, 2013 24.46 24.63 24.14 24.19 432,402 -0.26(-1.07%)
Apr 23, 2013 24.47 24.72 24.20 24.45 1,123,471 -0.33(-1.34%)
Apr 22, 2013 24.73 25.00 24.51 24.79 310,135 -0.16(-0.63%)
Apr 19, 2013 24.51 25.21 24.44 24.94 487,600 +0.55(+2.26%)
Apr 18, 2013 24.51 24.55 24.25 24.39 547,794 -0.13(-0.53%)
Apr 17, 2013 24.61 24.86 24.40 24.52 735,645 -0.21(-0.85%)
Apr 16, 2013 24.68 24.74 24.43 24.73 415,905 +0.22(+0.89%)
Apr 15, 2013 25.01 25.11 24.45 24.51 457,928 -0.62(-2.47%)
Apr 12, 2013 25.18 25.46 25.06 25.14 444,095 -0.11(-0.45%)
Apr 11, 2013 25.30 25.67 25.14 25.25 584,802 -0.02(-0.07%)
Apr 10, 2013 25.01 25.35 24.84 25.27 800,195 +0.33(+1.33%)
Apr 09, 2013 24.71 25.10 24.66 24.93 569,987 +0.29(+1.17%)
Apr 08, 2013 24.22 24.65 24.17 24.65 232,502 +0.46(+1.92%)
Apr 05, 2013 23.75 24.20 23.54 24.18 670,061 +0.13(+0.55%)
Apr 04, 2013 23.81 24.06 23.61 24.05 227,765 +0.28(+1.18%)
Apr 03, 2013 24.37 24.41 23.54 23.77 430,868 -0.61(-2.51%)
Apr 02, 2013 24.77 24.85 24.27 24.38 373,882 -0.37(-1.48%)
Apr 01, 2013 25.10 25.10 24.54 24.75 265,879 -0.32(-1.29%)
Mar 28, 2013 25.05 25.19 24.99 25.07 314,554 +0.04(+0.14%)
Mar 27, 2013 24.92 25.30 24.88 25.04 477,838 +0.00(+0.00%)
Mar 26, 2013 25.02 25.21 24.94 25.04 206,981 +0.09(+0.35%)
Mar 25, 2013 24.93 25.07 24.84 24.95 302,123 +0.12(+0.49%)
Mar 22, 2013 24.87 25.02 24.78 24.83 331,673 +0.04(+0.18%)
Mar 21, 2013 25.06 25.16 24.62 24.79 365,904 -0.45(-1.80%)
Mar 20, 2013 25.09 25.35 25.09 25.24 338,202 +0.28(+1.12%)
Mar 19, 2013 25.06 25.14 24.73 24.96 387,238 +0.02(+0.07%)
Mar 18, 2013 24.55 24.98 24.49 24.94 390,822 +0.16(+0.64%)
Mar 15, 2013 24.81 24.93 24.69 24.79 960,259 -0.09(-0.35%)
Mar 14, 2013 24.90 25.16 24.82 24.87 330,091 +0.13(+0.53%)
Mar 13, 2013 24.75 25.01 24.65 24.74 264,803 -0.01(-0.04%)
Mar 12, 2013 25.03 25.07 24.72 24.75 444,440 -0.24(-0.98%)
Mar 11, 2013 25.00 25.21 24.91 25.00 380,371 -0.07(-0.28%)
Mar 08, 2013 24.73 25.08 24.37 25.07 438,647 +0.47(+1.92%)
Mar 07, 2013 24.59 24.78 24.37 24.59 412,008 -0.02(-0.07%)
Mar 06, 2013 24.42 24.72 24.42 24.61 432,627 +0.28(+1.15%)
Mar 05, 2013 24.33 24.81 24.29 24.33 400,580 +0.09(+0.36%)
Mar 04, 2013 23.94 24.42 23.94 24.24 514,621 +0.30(+1.24%)
Mar 01, 2013 23.82 24.02 23.43 23.95 752,215 +0.10(+0.43%)
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%)
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.