Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.95 25.32 24.83 25.31 711,634 +0.37(+1.48%)
Apr 29, 2013 25.01 25.18 24.70 24.94 961,883 +0.04(+0.18%)
Apr 26, 2013 24.56 25.04 24.65 24.90 1,154,483 -0.34(-1.33%)
Apr 25, 2013 24.39 25.31 24.31 25.23 1,071,160 +0.84(+3.43%)
Apr 24, 2013 24.67 24.83 24.34 24.39 428,806 -0.26(-1.07%)
Apr 23, 2013 24.68 24.93 24.40 24.66 1,114,128 -0.34(-1.34%)
Apr 22, 2013 24.94 25.21 24.71 24.99 307,556 -0.16(-0.63%)
Apr 19, 2013 24.72 25.43 24.64 25.15 483,545 +0.56(+2.26%)
Apr 18, 2013 24.71 24.76 24.46 24.60 543,238 -0.13(-0.53%)
Apr 17, 2013 24.82 25.06 24.61 24.73 729,527 -0.21(-0.85%)
Apr 16, 2013 24.89 24.95 24.63 24.94 412,446 +0.22(+0.89%)
Apr 15, 2013 25.22 25.32 24.66 24.72 454,120 -0.63(-2.47%)
Apr 12, 2013 25.39 25.68 25.27 25.35 440,402 -0.11(-0.45%)
Apr 11, 2013 25.51 25.88 25.35 25.46 579,939 -0.02(-0.07%)
Apr 10, 2013 25.22 25.57 25.05 25.48 793,540 +0.34(+1.33%)
Apr 09, 2013 24.91 25.31 24.87 25.14 565,247 +0.29(+1.17%)
Apr 08, 2013 24.42 24.85 24.38 24.85 230,568 +0.47(+1.92%)
Apr 05, 2013 23.95 24.40 23.74 24.39 664,489 +0.13(+0.55%)
Apr 04, 2013 24.01 24.26 23.80 24.25 225,871 +0.28(+1.18%)
Apr 03, 2013 24.57 24.61 23.73 23.97 427,285 -0.62(-2.51%)
Apr 02, 2013 24.98 25.06 24.47 24.59 370,773 -0.37(-1.48%)
Apr 01, 2013 25.31 25.31 24.75 24.96 263,668 -0.33(-1.29%)
Mar 28, 2013 25.26 25.40 25.20 25.28 311,938 +0.04(+0.14%)
Mar 27, 2013 25.13 25.51 25.09 25.25 473,865 +0.00(+0.00%)
Mar 26, 2013 25.23 25.42 25.15 25.25 205,260 +0.09(+0.35%)
Mar 25, 2013 25.13 25.28 25.05 25.16 299,611 +0.12(+0.49%)
Mar 22, 2013 25.08 25.23 24.98 25.04 328,915 +0.04(+0.18%)
Mar 21, 2013 25.27 25.37 24.83 24.99 362,861 -0.46(-1.80%)
Mar 20, 2013 25.30 25.57 25.30 25.45 335,390 +0.28(+1.12%)
Mar 19, 2013 25.27 25.35 24.94 25.17 384,018 +0.02(+0.07%)
Mar 18, 2013 24.76 25.19 24.69 25.15 387,572 +0.16(+0.63%)
Mar 15, 2013 25.02 25.13 24.90 24.99 952,274 -0.09(-0.35%)
Mar 14, 2013 25.11 25.37 25.03 25.08 327,346 +0.13(+0.53%)
Mar 13, 2013 24.96 25.22 24.86 24.95 262,601 -0.01(-0.04%)
Mar 12, 2013 25.24 25.28 24.92 24.96 440,744 -0.25(-0.98%)
Mar 11, 2013 25.21 25.42 25.12 25.20 377,208 -0.07(-0.28%)
Mar 08, 2013 24.94 25.29 24.58 25.28 434,999 +0.48(+1.92%)
Mar 07, 2013 24.80 24.98 24.57 24.80 408,581 -0.02(-0.07%)
Mar 06, 2013 24.62 24.93 24.62 24.82 429,029 +0.28(+1.15%)
Mar 05, 2013 24.54 25.02 24.49 24.54 397,249 +0.09(+0.36%)
Mar 04, 2013 24.14 24.62 24.14 24.45 510,341 +0.30(+1.24%)
Mar 01, 2013 24.02 24.23 23.63 24.15 745,960 +0.09(+0.37%)
Feb 28, 2013 24.39 24.61 24.04 24.06 474,681 -0.43(-1.76%)
Feb 27, 2013 24.13 24.73 24.13 24.49 263,899 +0.36(+1.50%)
Feb 26, 2013 24.41 24.61 24.06 24.13 879,644 -0.14(-0.58%)
Feb 25, 2013 24.84 24.91 24.27 24.27 500,081 -0.41(-1.68%)
Feb 22, 2013 24.79 24.80 24.47 24.68 472,164 +0.01(+0.04%)
Feb 21, 2013 25.41 25.41 24.54 24.68 813,388 -0.78(-3.08%)
Feb 20, 2013 26.10 26.25 25.41 25.46 471,003 -0.60(-2.30%)
Feb 19, 2013 25.91 26.14 25.88 26.06 349,764 +0.26(+1.03%)
Feb 15, 2013 25.80 25.88 25.58 25.80 619,014 +0.05(+0.21%)
Feb 14, 2013 26.10 26.15 25.74 25.74 451,296 -0.39(-1.48%)
Feb 13, 2013 26.69 26.80 25.99 26.13 498,972 -0.54(-2.02%)
Feb 12, 2013 26.44 26.84 26.32 26.67 369,170 +0.30(+1.14%)
Feb 11, 2013 26.46 26.62 26.16 26.37 428,717 -0.09(-0.33%)
Feb 08, 2013 26.00 26.66 25.20 26.46 439,135 +0.30(+1.15%)
Feb 07, 2013 26.01 26.23 25.25 26.16 654,481 -0.16(-0.60%)
Feb 06, 2013 26.26 26.38 26.12 26.32 380,368 +0.11(+0.44%)
Feb 04, 2013 26.18 26.44 26.05 26.20 255,723 -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.