Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.98 25.35 24.87 25.35 710,661 +0.37(+1.48%)
Apr 29, 2013 25.05 25.21 24.74 24.97 960,567 +0.04(+0.18%)
Apr 26, 2013 24.60 25.07 24.68 24.93 1,152,904 -0.34(-1.33%)
Apr 25, 2013 24.43 25.35 24.34 25.27 1,069,695 +0.84(+3.43%)
Apr 24, 2013 24.70 24.87 24.37 24.43 428,219 -0.26(-1.07%)
Apr 23, 2013 24.71 24.97 24.44 24.69 1,112,604 -0.34(-1.34%)
Apr 22, 2013 24.97 25.25 24.75 25.03 307,136 -0.16(-0.63%)
Apr 19, 2013 24.75 25.46 24.67 25.19 482,884 +0.56(+2.26%)
Apr 18, 2013 24.75 24.79 24.49 24.63 542,495 -0.13(-0.53%)
Apr 17, 2013 24.85 25.10 24.64 24.76 728,530 -0.21(-0.85%)
Apr 16, 2013 24.92 24.98 24.67 24.97 411,882 +0.22(+0.89%)
Apr 15, 2013 25.26 25.35 24.69 24.75 453,499 -0.63(-2.47%)
Apr 12, 2013 25.42 25.71 25.30 25.38 439,800 -0.11(-0.45%)
Apr 11, 2013 25.55 25.92 25.39 25.50 579,145 -0.02(-0.07%)
Apr 10, 2013 25.26 25.60 25.08 25.51 792,455 +0.34(+1.33%)
Apr 09, 2013 24.95 25.35 24.90 25.18 564,474 +0.29(+1.17%)
Apr 08, 2013 24.45 24.89 24.41 24.89 230,253 +0.47(+1.92%)
Apr 05, 2013 23.99 24.44 23.77 24.42 663,580 +0.13(+0.55%)
Apr 04, 2013 24.04 24.29 23.84 24.29 225,562 +0.28(+1.18%)
Apr 03, 2013 24.60 24.64 23.77 24.00 426,700 -0.62(-2.51%)
Apr 02, 2013 25.01 25.09 24.51 24.62 370,266 -0.37(-1.48%)
Apr 01, 2013 25.35 25.35 24.78 24.99 263,307 -0.33(-1.29%)
Mar 28, 2013 25.29 25.43 25.23 25.32 311,511 +0.04(+0.14%)
Mar 27, 2013 25.16 25.55 25.12 25.28 473,217 +0.00(+0.00%)
Mar 26, 2013 25.27 25.45 25.19 25.28 204,979 +0.09(+0.35%)
Mar 25, 2013 25.17 25.32 25.08 25.20 299,201 +0.12(+0.49%)
Mar 22, 2013 25.12 25.27 25.02 25.07 328,465 +0.04(+0.18%)
Mar 21, 2013 25.30 25.41 24.86 25.03 362,365 -0.46(-1.80%)
Mar 20, 2013 25.34 25.60 25.34 25.49 334,931 +0.28(+1.12%)
Mar 19, 2013 25.30 25.39 24.97 25.20 383,493 +0.02(+0.07%)
Mar 18, 2013 24.79 25.22 24.73 25.19 387,042 +0.16(+0.63%)
Mar 15, 2013 25.05 25.17 24.93 25.03 950,972 -0.09(-0.35%)
Mar 14, 2013 25.14 25.41 25.06 25.12 326,899 +0.13(+0.53%)
Mar 13, 2013 24.99 25.26 24.90 24.98 262,242 -0.01(-0.04%)
Mar 12, 2013 25.27 25.31 24.96 24.99 440,142 -0.25(-0.98%)
Mar 11, 2013 25.25 25.45 25.16 25.24 376,692 -0.07(-0.28%)
Mar 08, 2013 24.97 25.33 24.61 25.31 434,404 +0.48(+1.92%)
Mar 07, 2013 24.83 25.02 24.60 24.83 408,023 -0.02(-0.07%)
Mar 06, 2013 24.66 24.97 24.66 24.85 428,443 +0.28(+1.15%)
Mar 05, 2013 24.57 25.05 24.52 24.57 396,705 +0.09(+0.36%)
Mar 04, 2013 24.17 24.66 24.17 24.48 509,644 +0.30(+1.24%)
Mar 01, 2013 24.06 24.26 23.66 24.18 744,940 +0.09(+0.37%)
Feb 28, 2013 24.42 24.65 24.07 24.09 474,032 -0.43(-1.76%)
Feb 27, 2013 24.16 24.77 24.16 24.52 263,539 +0.36(+1.50%)
Feb 26, 2013 24.45 24.64 24.09 24.16 878,441 -0.14(-0.58%)
Feb 25, 2013 24.88 24.95 24.30 24.30 499,397 -0.41(-1.68%)
Feb 22, 2013 24.82 24.83 24.51 24.72 471,519 +0.01(+0.04%)
Feb 21, 2013 25.44 25.44 24.58 24.71 812,276 -0.79(-3.08%)
Feb 20, 2013 26.13 26.28 25.44 25.50 470,359 -0.60(-2.30%)
Feb 19, 2013 25.95 26.17 25.91 26.10 349,285 +0.26(+1.03%)
Feb 15, 2013 25.84 25.91 25.61 25.83 618,167 +0.05(+0.21%)
Feb 14, 2013 26.14 26.18 25.78 25.78 450,678 -0.39(-1.48%)
Feb 13, 2013 26.72 26.84 26.03 26.17 498,290 -0.54(-2.02%)
Feb 12, 2013 26.48 26.88 26.36 26.70 368,665 +0.30(+1.14%)
Feb 11, 2013 26.49 26.65 26.19 26.40 428,131 -0.09(-0.33%)
Feb 08, 2013 26.03 26.70 25.23 26.49 438,534 +0.30(+1.15%)
Feb 07, 2013 26.04 26.26 25.28 26.19 653,586 -0.16(-0.60%)
Feb 06, 2013 26.30 26.41 26.16 26.35 379,848 +0.11(+0.44%)
Feb 04, 2013 26.22 26.48 26.09 26.24 255,374 -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.