Skip to main content

Aarons Holdings Company (NY: AAN )

15.04 -0.09 (-0.59%)
Streaming Delayed Price Updated: 12:11 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.72 26.40 25.59 26.33 284,011 +0.56(+2.17%)
Dec 28, 2012 25.35 25.82 25.26 25.77 344,795 +0.26(+1.02%)
Dec 27, 2012 25.61 25.67 25.26 25.51 286,838 -0.04(-0.15%)
Dec 26, 2012 26.09 26.15 25.50 25.55 255,867 -0.52(-2.00%)
Dec 24, 2012 26.06 26.24 25.94 26.07 202,740 +0.01(+0.04%)
Dec 21, 2012 22.94 26.23 22.94 26.06 1,977,951 -0.34(-1.31%)
Dec 20, 2012 26.52 26.72 25.99 26.41 618,220 -0.07(-0.25%)
Dec 19, 2012 26.43 26.85 26.33 26.47 444,843 +0.02(+0.07%)
Dec 18, 2012 26.21 26.51 26.09 26.45 478,389 +0.27(+1.03%)
Dec 17, 2012 25.66 26.21 25.60 26.18 564,672 +0.55(+2.15%)
Dec 14, 2012 26.00 26.20 25.59 25.63 453,824 -0.35(-1.36%)
Dec 13, 2012 26.29 26.85 25.93 25.99 714,704 -0.35(-1.34%)
Dec 12, 2012 26.40 26.56 26.05 26.34 1,008,695 +0.05(+0.18%)
Dec 11, 2012 26.76 26.98 26.29 26.29 500,361 -0.37(-1.40%)
Dec 10, 2012 26.57 26.76 26.48 26.67 579,219 +0.06(+0.21%)
Dec 07, 2012 26.89 27.00 26.57 26.61 190,147 -0.25(-0.94%)
Dec 06, 2012 27.00 27.11 26.51 26.86 369,651 -0.16(-0.59%)
Dec 05, 2012 27.20 27.29 26.77 27.02 398,353 -0.14(-0.52%)
Dec 04, 2012 26.81 27.29 26.49 27.16 346,914 +0.41(+1.53%)
Nov 30, 2012 26.95 26.97 26.55 26.75 446,074 -0.13(-0.49%)
Nov 29, 2012 27.16 27.25 26.67 26.88 357,561 -0.10(-0.36%)
Nov 28, 2012 26.72 27.02 26.25 26.98 392,060 +0.27(+1.01%)
Nov 27, 2012 26.84 26.99 26.36 26.71 551,662 -0.09(-0.35%)
Nov 26, 2012 27.18 27.33 26.61 26.80 326,984 -0.46(-1.67%)
Nov 23, 2012 27.19 27.49 27.10 27.26 116,892 +0.29(+1.07%)
Nov 21, 2012 27.42 27.70 26.83 26.97 591,852 -0.44(-1.60%)
Nov 20, 2012 27.22 27.46 27.13 27.41 540,174 +0.10(+0.38%)
Nov 19, 2012 27.05 27.84 26.85 27.30 369,554 +0.47(+1.74%)
Nov 16, 2012 26.73 26.91 26.41 26.84 362,376 +0.19(+0.70%)
Nov 15, 2012 26.83 26.90 26.51 26.65 382,192 -0.13(-0.49%)
Nov 14, 2012 27.54 27.54 26.72 26.78 517,854 -0.61(-2.24%)
Nov 13, 2012 27.62 27.93 27.22 27.40 482,297 -0.26(-0.94%)
Nov 12, 2012 27.74 27.98 27.56 27.66 357,784 -0.05(-0.17%)
Nov 09, 2012 27.88 27.99 27.44 27.70 389,293 -0.22(-0.80%)
Nov 08, 2012 28.04 28.23 27.66 27.93 534,462 -0.03(-0.10%)
Nov 07, 2012 28.06 28.46 27.64 27.96 987,731 -0.12(-0.43%)
Nov 06, 2012 28.93 28.93 28.01 28.08 1,061,693 -0.61(-2.11%)
Nov 05, 2012 29.20 29.47 28.61 28.68 594,223 -0.58(-1.97%)
Nov 02, 2012 29.95 30.00 29.13 29.26 699,425 -0.52(-1.75%)
Nov 01, 2012 28.73 30.30 28.73 29.78 946,927 +1.06(+3.70%)
Oct 31, 2012 28.06 28.73 27.76 28.72 483,711 +0.63(+2.26%)
Oct 26, 2012 24.97 28.09 28.09 28.09 1,958,753 +3.38(+13.69%)
Oct 25, 2012 25.19 25.27 24.53 24.70 513,746 -0.34(-1.38%)
Oct 24, 2012 25.19 25.35 24.90 25.05 416,758 -0.08(-0.33%)
Oct 23, 2012 24.62 25.27 24.43 25.13 416,753 -0.48(-1.89%)
Oct 19, 2012 25.81 25.81 25.52 25.62 385,258 -0.21(-0.79%)
Oct 18, 2012 26.09 26.10 25.67 25.82 341,149 -0.28(-1.07%)
Oct 17, 2012 25.69 26.14 25.66 26.10 649,684 +0.51(+2.00%)
Oct 16, 2012 25.35 25.78 25.32 25.59 355,919 +0.22(+0.88%)
Oct 15, 2012 25.20 25.47 24.98 25.37 262,532 +0.20(+0.78%)
Oct 12, 2012 25.22 25.33 25.10 25.17 189,910 -0.04(-0.15%)
Oct 11, 2012 25.51 25.52 25.14 25.21 501,184 -0.10(-0.40%)
Oct 10, 2012 25.49 25.58 25.25 25.31 197,502 -0.16(-0.62%)
Oct 09, 2012 25.78 25.79 25.25 25.47 238,329 -0.32(-1.23%)
Oct 08, 2012 25.75 25.90 25.66 25.79 167,064 -0.02(-0.07%)
Oct 05, 2012 26.08 26.31 25.79 25.80 514,543 -0.09(-0.36%)
Oct 04, 2012 25.59 26.00 25.47 25.90 458,978 +0.35(+1.39%)
Oct 03, 2012 25.85 25.94 25.47 25.54 568,675 -0.26(-1.01%)
Oct 02, 2012 25.75 25.82 25.56 25.80 380,477 +0.20(+0.76%)
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.