Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 24.81 25.06 24.67 24.69 789,917 -0.20(-0.81%)
Jun 27, 2013 24.77 24.95 24.71 24.90 383,398 +0.23(+0.93%)
Jun 26, 2013 24.51 24.84 24.47 24.67 594,724 +0.38(+1.56%)
Jun 25, 2013 24.57 24.73 24.27 24.29 399,017 -0.12(-0.51%)
Jun 24, 2013 24.68 24.68 24.24 24.41 505,153 -0.47(-1.88%)
Jun 21, 2013 24.92 25.14 24.45 24.88 945,441 +0.04(+0.18%)
Jun 20, 2013 24.86 24.95 24.47 24.83 510,352 -0.25(-0.98%)
Jun 19, 2013 25.68 25.84 25.02 25.08 284,622 -0.59(-2.30%)
Jun 18, 2013 25.43 25.77 25.22 25.67 317,699 +0.25(+0.97%)
Jun 17, 2013 25.16 25.44 25.08 25.43 673,563 +0.52(+2.09%)
Jun 14, 2013 24.86 25.02 24.75 24.91 310,440 +0.06(+0.25%)
Jun 13, 2013 24.27 24.91 24.23 24.84 417,625 +0.54(+2.21%)
Jun 12, 2013 24.60 24.73 24.13 24.31 611,837 -0.15(-0.61%)
Jun 11, 2013 24.46 24.71 24.27 24.46 418,495 -0.19(-0.75%)
Jun 10, 2013 24.58 24.84 24.53 24.64 525,400 +0.10(+0.40%)
Jun 07, 2013 24.55 24.63 24.24 24.54 438,036 +0.14(+0.58%)
Jun 06, 2013 24.30 24.40 24.05 24.40 538,649 +0.10(+0.40%)
Jun 05, 2013 24.26 24.55 24.18 24.31 552,208 -0.02(-0.07%)
Jun 04, 2013 24.50 24.68 24.08 24.32 363,474 -0.20(-0.83%)
Jun 03, 2013 24.83 25.00 24.37 24.53 388,327 -0.24(-0.96%)
May 31, 2013 24.70 25.13 24.68 24.76 474,846 +0.00(+0.00%)
May 30, 2013 24.77 24.86 24.60 24.76 432,618 +0.05(+0.21%)
May 29, 2013 24.83 24.88 24.35 24.71 566,436 -0.19(-0.78%)
May 28, 2013 24.93 25.39 24.76 24.91 868,385 +0.15(+0.61%)
May 24, 2013 24.66 24.91 24.58 24.76 284,155 -0.06(-0.25%)
May 23, 2013 24.68 24.97 24.58 24.82 682,364 -0.15(-0.60%)
May 22, 2013 25.35 25.63 24.83 24.97 628,783 -0.41(-1.63%)
May 21, 2013 25.55 25.64 25.36 25.38 349,487 -0.11(-0.41%)
May 20, 2013 25.28 25.61 25.28 25.49 445,445 +0.17(+0.66%)
May 17, 2013 25.28 25.44 25.16 25.32 380,902 +0.06(+0.24%)
May 16, 2013 25.83 25.86 25.13 25.26 396,676 -0.56(-2.15%)
May 15, 2013 25.50 25.94 25.31 25.81 585,569 +0.75(+2.99%)
May 13, 2013 25.27 25.35 24.93 25.06 541,500 -0.28(-1.11%)
May 10, 2013 25.30 25.56 25.25 25.35 330,401 +0.11(+0.42%)
May 09, 2013 25.28 25.54 25.12 25.24 791,646 -0.04(-0.17%)
May 08, 2013 25.78 25.87 25.28 25.28 885,834 -0.45(-1.75%)
May 07, 2013 25.44 26.03 25.41 25.73 511,596 +0.32(+1.25%)
May 06, 2013 25.20 25.57 25.13 25.42 617,486 +0.28(+1.12%)
May 03, 2013 25.13 25.35 24.94 25.13 753,044 +0.19(+0.78%)
May 02, 2013 25.02 25.35 24.80 24.94 783,703 +0.06(+0.25%)
May 01, 2013 25.23 25.31 24.75 24.88 601,996 -0.43(-1.71%)
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%)
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.