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 (%)
Jan 31, 2013 29.74 30.22 29.57 29.65 402,122 +0.02(+0.07%)
Jan 30, 2013 29.73 29.85 29.38 29.63 379,587 -0.11(-0.37%)
Jan 29, 2013 29.62 29.85 29.39 29.74 590,761 -0.13(-0.44%)
Jan 28, 2013 30.21 30.23 29.72 29.87 375,587 -0.39(-1.29%)
Jan 25, 2013 30.64 30.70 29.90 30.26 318,653 -0.34(-1.11%)
Jan 24, 2013 30.31 30.90 30.25 30.60 273,146 +0.31(+1.02%)
Jan 23, 2013 30.47 30.60 30.28 30.29 195,055 -0.16(-0.53%)
Jan 22, 2013 30.10 30.54 29.97 30.45 206,654 +0.33(+1.10%)
Jan 18, 2013 30.09 30.20 29.92 30.12 272,222 +0.04(+0.13%)
Jan 17, 2013 29.65 30.24 29.64 30.08 538,236 +0.49(+1.66%)
Jan 16, 2013 29.60 29.92 29.44 29.59 231,679 -0.08(-0.27%)
Jan 15, 2013 29.19 29.85 29.19 29.67 316,721 +0.32(+1.09%)
Jan 14, 2013 28.99 29.49 28.99 29.35 282,484 +0.32(+1.10%)
Jan 11, 2013 28.95 29.11 28.49 29.03 332,156 +0.11(+0.38%)
Jan 10, 2013 29.32 29.34 28.73 28.92 189,977 -0.31(-1.06%)
Jan 09, 2013 28.89 29.34 28.79 29.23 455,598 +0.44(+1.53%)
Jan 08, 2013 28.69 28.86 28.48 28.79 327,956 +0.05(+0.17%)
Jan 07, 2013 28.95 29.13 28.53 28.74 223,471 -0.37(-1.27%)
Jan 04, 2013 28.82 29.29 28.72 29.11 251,409 +0.33(+1.15%)
Jan 03, 2013 28.69 29.25 28.61 28.78 420,979 +0.08(+0.28%)
Jan 02, 2013 28.49 28.70 28.25 28.70 463,556 +0.45(+1.59%)
Dec 31, 2012 27.59 28.32 27.45 28.25 264,730 +0.60(+2.17%)
Dec 28, 2012 27.20 27.70 27.10 27.65 321,387 +0.28(+1.02%)
Dec 27, 2012 27.47 27.54 27.10 27.37 267,365 -0.04(-0.15%)
Dec 26, 2012 27.99 28.05 27.36 27.41 238,496 -0.56(-2.00%)
Dec 24, 2012 27.96 28.15 27.83 27.97 188,976 +0.01(+0.04%)
Dec 21, 2012 24.61 28.14 24.61 27.96 1,843,666 -0.37(-1.31%)
Dec 20, 2012 28.45 28.67 27.88 28.33 576,249 -0.07(-0.25%)
Dec 19, 2012 28.35 28.81 28.25 28.40 414,643 +0.02(+0.07%)
Dec 18, 2012 28.12 28.44 27.99 28.38 445,911 +0.29(+1.03%)
Dec 17, 2012 27.53 28.12 27.46 28.09 526,336 +0.59(+2.15%)
Dec 14, 2012 27.89 28.11 27.45 27.50 423,014 -0.38(-1.36%)
Dec 13, 2012 28.20 28.81 27.82 27.88 666,182 -0.38(-1.34%)
Dec 12, 2012 28.32 28.49 27.95 28.26 940,214 +0.05(+0.18%)
Dec 11, 2012 28.71 28.95 28.20 28.21 466,391 -0.40(-1.40%)
Dec 10, 2012 28.50 28.71 28.41 28.61 539,896 +0.06(+0.21%)
Dec 07, 2012 28.85 28.97 28.50 28.55 177,238 -0.27(-0.94%)
Dec 06, 2012 28.97 29.09 28.44 28.82 344,555 -0.17(-0.59%)
Dec 05, 2012 29.18 29.28 28.72 28.99 371,309 -0.15(-0.51%)
Dec 04, 2012 28.76 29.28 28.42 29.14 323,362 +0.44(+1.53%)
Nov 30, 2012 28.91 28.93 28.48 28.70 415,790 -0.14(-0.49%)
Nov 29, 2012 29.14 29.23 28.61 28.84 333,286 -0.12(-0.41%)
Nov 28, 2012 28.68 29.01 28.18 28.96 365,229 +0.29(+1.01%)
Nov 27, 2012 28.81 28.97 28.30 28.67 513,908 -0.10(-0.35%)
Nov 26, 2012 29.18 29.34 28.57 28.77 304,606 -0.49(-1.67%)
Nov 23, 2012 29.19 29.51 29.09 29.26 108,893 +0.31(+1.07%)
Nov 21, 2012 29.43 29.73 28.80 28.95 551,347 -0.47(-1.60%)
Nov 20, 2012 29.22 29.48 29.12 29.42 503,206 +0.11(+0.38%)
Nov 19, 2012 29.04 29.88 28.82 29.31 344,263 +0.50(+1.74%)
Nov 16, 2012 28.69 28.89 28.35 28.81 337,576 +0.20(+0.70%)
Nov 15, 2012 28.80 28.88 28.46 28.61 356,036 -0.14(-0.49%)
Nov 14, 2012 29.56 29.56 28.68 28.75 482,413 -0.66(-2.24%)
Nov 13, 2012 29.65 29.98 29.22 29.41 449,290 -0.28(-0.94%)
Nov 12, 2012 29.78 30.04 29.59 29.69 333,298 -0.05(-0.17%)
Nov 09, 2012 29.93 30.05 29.46 29.74 362,651 -0.24(-0.80%)
Nov 08, 2012 30.10 30.30 29.69 29.98 497,885 -0.03(-0.10%)
Nov 07, 2012 30.12 30.55 29.67 30.01 920,133 -0.13(-0.43%)
Nov 06, 2012 31.05 31.05 30.07 30.14 989,033 -0.65(-2.11%)
Nov 05, 2012 31.35 31.63 30.71 30.79 553,556 -0.62(-1.97%)
Nov 02, 2012 32.15 32.20 31.27 31.41 651,558 -0.56(-1.75%)
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.