Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.02 28.51 28.00 28.09 418,626 +0.00(+0.00%)
May 30, 2013 28.10 28.20 27.90 28.09 381,398 +0.06(+0.21%)
May 29, 2013 28.17 28.22 27.62 28.03 499,372 -0.22(-0.78%)
May 28, 2013 28.28 28.80 28.08 28.25 765,571 +0.17(+0.61%)
May 24, 2013 27.97 28.26 27.88 28.08 250,512 -0.07(-0.25%)
May 23, 2013 28.00 28.32 27.88 28.15 601,575 -0.17(-0.60%)
May 22, 2013 28.76 29.07 28.17 28.32 554,337 -0.47(-1.63%)
May 21, 2013 28.98 29.08 28.77 28.79 308,109 -0.12(-0.42%)
May 20, 2013 28.68 29.05 28.67 28.91 392,706 +0.19(+0.66%)
May 17, 2013 28.68 28.86 28.54 28.72 335,805 +0.07(+0.24%)
May 16, 2013 29.30 29.33 28.51 28.65 349,711 -0.63(-2.15%)
May 15, 2013 28.93 29.42 28.71 29.28 516,240 +0.85(+2.99%)
May 13, 2013 28.66 28.76 28.28 28.43 477,388 -0.32(-1.11%)
May 10, 2013 28.70 29.00 28.64 28.75 291,283 +0.12(+0.42%)
May 09, 2013 28.68 28.97 28.49 28.63 697,918 -0.05(-0.17%)
May 08, 2013 29.24 29.34 28.68 28.68 780,954 -0.51(-1.75%)
May 07, 2013 28.86 29.53 28.83 29.19 451,025 +0.36(+1.25%)
May 06, 2013 28.59 29.00 28.51 28.83 544,378 +0.32(+1.12%)
May 03, 2013 28.51 28.75 28.29 28.51 663,886 +0.22(+0.78%)
May 02, 2013 28.38 28.76 28.13 28.29 690,915 +0.07(+0.25%)
May 01, 2013 28.62 28.71 28.07 28.22 530,722 -0.49(-1.71%)
Apr 30, 2013 28.30 28.72 28.17 28.71 627,379 +0.42(+1.48%)
Apr 29, 2013 28.37 28.56 28.02 28.29 847,999 +0.05(+0.18%)
Apr 26, 2013 27.86 28.40 27.96 28.24 1,017,796 -0.38(-1.33%)
Apr 25, 2013 27.67 28.71 27.57 28.62 944,338 +0.95(+3.43%)
Apr 24, 2013 27.98 28.17 27.61 27.67 378,037 -0.30(-1.07%)
Apr 23, 2013 27.99 28.28 27.68 27.97 982,219 -0.38(-1.34%)
Apr 22, 2013 28.29 28.60 28.03 28.35 271,143 -0.18(-0.63%)
Apr 19, 2013 28.04 28.84 27.95 28.53 426,295 +0.63(+2.26%)
Apr 18, 2013 28.03 28.08 27.74 27.90 478,921 -0.15(-0.53%)
Apr 17, 2013 28.15 28.43 27.91 28.05 643,154 -0.24(-0.85%)
Apr 16, 2013 28.23 28.30 27.94 28.29 363,614 +0.25(+0.89%)
Apr 15, 2013 28.61 28.72 27.97 28.04 400,354 -0.71(-2.47%)
Apr 12, 2013 28.80 29.12 28.66 28.75 388,260 -0.13(-0.45%)
Apr 11, 2013 28.94 29.36 28.76 28.88 511,276 -0.02(-0.07%)
Apr 10, 2013 28.61 29.00 28.41 28.90 699,588 +0.38(+1.33%)
Apr 09, 2013 28.26 28.71 28.21 28.52 498,324 +0.33(+1.17%)
Apr 08, 2013 27.70 28.19 27.65 28.19 203,270 +0.53(+1.92%)
Apr 05, 2013 27.17 27.68 26.93 27.66 585,816 +0.15(+0.55%)
Apr 04, 2013 27.23 27.52 27.00 27.51 199,129 +0.32(+1.18%)
Apr 03, 2013 27.87 27.92 26.92 27.19 376,696 -0.70(-2.51%)
Apr 02, 2013 28.33 28.42 27.76 27.89 326,875 -0.42(-1.48%)
Apr 01, 2013 28.71 28.71 28.07 28.31 232,451 -0.37(-1.29%)
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%)
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.