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 (%)
Dec 31, 2013 25.90 25.95 25.95 25.95 519,930 +0.05(+0.20%)
Dec 30, 2013 25.96 26.10 25.84 25.90 482,569 -0.04(-0.14%)
Dec 27, 2013 26.10 26.20 25.82 25.94 738,166 -0.04(-0.14%)
Dec 26, 2013 26.10 26.32 25.96 25.97 451,516 -0.05(-0.20%)
Dec 24, 2013 25.95 26.27 25.95 26.03 183,596 +0.12(+0.48%)
Dec 23, 2013 25.62 25.96 25.57 25.90 376,024 +0.36(+1.42%)
Dec 20, 2013 25.33 25.60 25.26 25.54 1,310,496 +0.36(+1.44%)
Dec 19, 2013 25.29 25.43 25.06 25.18 609,528 -0.24(-0.94%)
Dec 18, 2013 25.50 25.57 24.87 25.42 1,223,684 -0.14(-0.55%)
Dec 17, 2013 25.35 25.57 25.16 25.56 891,993 +0.19(+0.73%)
Dec 16, 2013 25.34 25.67 25.31 25.37 782,003 +0.05(+0.21%)
Dec 13, 2013 25.20 25.42 25.12 25.32 542,597 +0.09(+0.35%)
Dec 12, 2013 25.20 25.26 25.02 25.23 542,363 +0.03(+0.11%)
Dec 11, 2013 25.42 25.56 25.12 25.20 694,090 -0.26(-1.04%)
Dec 10, 2013 25.50 25.70 25.42 25.47 775,660 -0.11(-0.41%)
Dec 09, 2013 25.57 25.75 25.54 25.57 766,114 +0.04(+0.17%)
Dec 06, 2013 25.76 25.95 25.49 25.53 938,450 +0.00(+0.00%)
Dec 05, 2013 25.24 25.64 25.24 25.53 655,033 +0.18(+0.70%)
Dec 04, 2013 25.50 25.57 25.14 25.35 891,566 +0.15(+0.60%)
Dec 03, 2013 24.85 25.21 24.74 25.20 659,508 +0.26(+1.06%)
Dec 02, 2013 25.28 25.36 24.90 24.94 680,280 -0.34(-1.36%)
Nov 29, 2013 25.37 25.37 25.12 25.28 238,591 -0.07(-0.28%)
Nov 27, 2013 25.76 25.76 25.25 25.35 518,738 -0.39(-1.51%)
Nov 26, 2013 25.68 25.83 25.57 25.74 385,544 +0.05(+0.21%)
Nov 25, 2013 25.65 25.81 25.56 25.69 570,756 +0.08(+0.31%)
Nov 22, 2013 25.98 26.12 25.44 25.61 955,590 -0.48(-1.83%)
Nov 21, 2013 26.31 26.41 25.95 26.09 2,558,102 -0.15(-0.57%)
Nov 20, 2013 26.32 26.57 26.13 26.24 339,869 -0.07(-0.27%)
Nov 19, 2013 26.40 26.47 26.23 26.31 433,134 -0.15(-0.57%)
Nov 18, 2013 26.74 26.75 26.35 26.46 460,152 -0.22(-0.83%)
Nov 15, 2013 26.59 26.70 26.44 26.68 404,009 +0.06(+0.23%)
Nov 14, 2013 26.62 26.70 26.47 26.62 1,457,677 +0.04(+0.13%)
Nov 13, 2013 26.26 26.67 26.26 26.58 548,364 +0.18(+0.67%)
Nov 12, 2013 25.93 26.46 25.93 26.40 848,926 +0.40(+1.53%)
Nov 11, 2013 25.96 26.04 25.67 26.01 703,071 -0.02(-0.07%)
Nov 08, 2013 25.71 26.03 25.54 26.03 785,534 +0.32(+1.24%)
Nov 07, 2013 25.51 25.81 25.34 25.71 1,084,544 +0.36(+1.43%)
Nov 06, 2013 25.51 25.60 25.32 25.35 799,104 -0.08(-0.31%)
Nov 05, 2013 25.42 25.52 25.25 25.42 474,792 -0.11(-0.42%)
Nov 04, 2013 25.13 25.54 25.11 25.53 643,110 +0.48(+1.90%)
Nov 01, 2013 25.03 25.14 24.71 25.05 516,452 +0.01(+0.04%)
Oct 31, 2013 25.15 25.23 24.98 25.05 1,140,276 -0.09(-0.35%)
Oct 30, 2013 25.12 25.23 25.05 25.13 598,379 -0.03(-0.11%)
Oct 29, 2013 25.14 25.34 25.00 25.16 440,548 +0.11(+0.42%)
Oct 28, 2013 24.94 25.11 24.90 25.05 491,849 +0.03(+0.11%)
Oct 25, 2013 25.16 25.50 24.60 25.03 1,999,835 -0.93(-3.57%)
Oct 24, 2013 25.68 26.04 25.50 25.95 1,163,091 +0.22(+0.86%)
Oct 23, 2013 25.60 25.99 25.42 25.73 1,410,930 +0.13(+0.52%)
Oct 22, 2013 24.90 25.66 24.90 25.60 912,359 +0.63(+2.51%)
Oct 21, 2013 25.29 25.39 24.82 24.97 683,294 -0.32(-1.26%)
Oct 18, 2013 25.29 25.47 25.09 25.29 603,145 -0.03(-0.10%)
Oct 17, 2013 25.16 25.37 25.13 25.32 475,222 +0.04(+0.14%)
Oct 16, 2013 25.12 25.31 24.92 25.28 773,492 +0.25(+0.99%)
Oct 15, 2013 25.01 25.14 24.82 25.04 607,539 -0.06(-0.25%)
Oct 14, 2013 24.76 25.23 24.68 25.10 470,407 +0.24(+0.96%)
Oct 11, 2013 24.41 24.88 24.37 24.86 567,777 +0.37(+1.51%)
Oct 10, 2013 24.32 24.59 24.22 24.49 444,631 +0.34(+1.39%)
Oct 09, 2013 24.32 24.40 24.07 24.15 1,608,050 -0.19(-0.76%)
Oct 08, 2013 24.24 24.37 24.01 24.34 1,238,525 -0.02(-0.07%)
Oct 07, 2013 24.18 24.38 24.05 24.36 1,060,802 -0.14(-0.58%)
Oct 04, 2013 23.61 24.51 23.13 24.50 10,449,309 +0.08(+0.33%)
Oct 03, 2013 24.47 24.60 24.28 24.42 654,092 -0.05(-0.22%)
Oct 02, 2013 24.38 24.49 24.22 24.47 572,119 +0.05(+0.22%)
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.