Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 24.56 24.56 23.83 23.86 564,379 -0.68(-2.77%)
Aug 29, 2013 24.67 24.82 24.37 24.54 211,098 -0.20(-0.82%)
Aug 28, 2013 24.66 24.93 24.66 24.75 412,124 +0.09(+0.36%)
Aug 27, 2013 24.52 24.80 24.52 24.66 700,652 -0.09(-0.36%)
Aug 26, 2013 24.68 24.97 24.58 24.75 498,021 +0.14(+0.57%)
Aug 23, 2013 24.56 24.68 24.39 24.61 825,625 +0.06(+0.25%)
Aug 22, 2013 24.57 24.68 24.50 24.54 463,453 +0.03(+0.11%)
Aug 21, 2013 24.60 24.77 24.44 24.52 840,929 -0.16(-0.64%)
Aug 20, 2013 24.33 24.76 24.33 24.68 430,498 +0.40(+1.63%)
Aug 19, 2013 24.24 24.39 24.03 24.28 660,496 +0.01(+0.04%)
Aug 16, 2013 24.16 24.44 24.08 24.27 585,472 +0.03(+0.11%)
Aug 15, 2013 24.41 24.43 24.13 24.24 768,280 -0.37(-1.50%)
Aug 14, 2013 24.79 24.89 24.46 24.61 283,620 -0.12(-0.50%)
Aug 13, 2013 24.96 24.99 24.64 24.74 460,857 -0.28(-1.13%)
Aug 12, 2013 24.72 25.05 24.68 25.02 266,284 +0.26(+1.07%)
Aug 09, 2013 24.84 24.99 24.60 24.76 239,352 -0.17(-0.67%)
Aug 08, 2013 24.97 25.05 24.76 24.92 250,623 +0.12(+0.50%)
Aug 07, 2013 25.10 25.13 24.66 24.80 374,719 -0.39(-1.54%)
Aug 06, 2013 25.47 25.48 24.99 25.19 274,988 -0.34(-1.35%)
Aug 05, 2013 25.48 25.57 25.33 25.53 373,262 +0.02(+0.07%)
Aug 02, 2013 25.42 25.82 25.30 25.51 245,097 +0.02(+0.07%)
Aug 01, 2013 25.38 25.87 25.28 25.50 737,585 +0.23(+0.91%)
Jul 31, 2013 24.84 25.34 24.75 25.27 347,402 +0.45(+1.81%)
Jul 30, 2013 24.86 25.03 24.63 24.82 400,809 +0.06(+0.25%)
Jul 29, 2013 24.75 24.99 24.69 24.76 456,592 -0.09(-0.36%)
Jul 26, 2013 24.94 24.94 24.68 24.84 486,869 -0.30(-1.19%)
Jul 25, 2013 25.38 25.64 24.83 25.14 766,609 -0.41(-1.62%)
Jul 24, 2013 25.88 26.05 25.50 25.56 864,597 -0.24(-0.92%)
Jul 23, 2013 25.27 25.86 25.27 25.80 708,540 +0.50(+1.99%)
Jul 22, 2013 25.17 25.49 25.06 25.29 557,876 +0.11(+0.42%)
Jul 19, 2013 25.30 25.41 25.09 25.19 478,194 -0.20(-0.80%)
Jul 18, 2013 25.28 25.57 25.09 25.39 382,640 +0.09(+0.35%)
Jul 17, 2013 25.48 25.48 25.07 25.30 464,838 -0.11(-0.42%)
Jul 16, 2013 25.64 25.73 25.34 25.41 308,049 -0.19(-0.72%)
Jul 15, 2013 26.16 26.40 25.55 25.59 479,011 -0.58(-2.22%)
Jul 12, 2013 26.01 26.50 26.01 26.17 422,379 +0.10(+0.37%)
Jul 11, 2013 25.85 26.20 25.85 26.08 632,487 +0.49(+1.93%)
Jul 10, 2013 25.54 25.69 25.35 25.58 292,426 +0.04(+0.17%)
Jul 09, 2013 24.88 25.61 24.83 25.54 426,898 +0.71(+2.84%)
Jul 08, 2013 25.05 25.12 24.69 24.83 465,889 -0.10(-0.39%)
Jul 05, 2013 25.10 25.14 24.46 24.93 249,276 +0.04(+0.18%)
Jul 03, 2013 24.52 24.96 24.51 24.89 335,871 +0.23(+0.93%)
Jul 02, 2013 25.01 25.25 24.59 24.66 503,927 -0.39(-1.55%)
Jul 01, 2013 24.82 25.35 24.82 25.05 514,501 +0.35(+1.43%)
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%)
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.