Skip to main content

Aarons Holdings Company (NY: AAN )

15.00 -0.13 (-0.86%)
Streaming Delayed Price Updated: 11:22 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.72 26.87 26.66 26.75 294,852 +0.04(+0.14%)
Mar 27, 2013 26.58 26.99 26.54 26.71 447,909 +0.00(+0.00%)
Mar 26, 2013 26.69 26.89 26.61 26.71 194,017 +0.09(+0.35%)
Mar 25, 2013 26.59 26.75 26.50 26.62 283,200 +0.13(+0.49%)
Mar 22, 2013 26.54 26.69 26.43 26.49 310,899 +0.05(+0.18%)
Mar 21, 2013 26.73 26.84 26.26 26.44 342,986 -0.48(-1.80%)
Mar 20, 2013 26.77 27.05 26.77 26.93 317,019 +0.30(+1.12%)
Mar 19, 2013 26.73 26.82 26.39 26.63 362,984 +0.02(+0.07%)
Mar 18, 2013 26.19 26.65 26.12 26.61 366,343 +0.17(+0.63%)
Mar 15, 2013 26.47 26.59 26.34 26.44 900,114 -0.09(-0.35%)
Mar 14, 2013 26.56 26.84 26.48 26.54 309,416 +0.14(+0.53%)
Mar 13, 2013 26.40 26.68 26.30 26.40 248,217 -0.01(-0.04%)
Mar 12, 2013 26.70 26.74 26.37 26.40 416,603 -0.26(-0.98%)
Mar 11, 2013 26.67 26.89 26.58 26.67 356,547 -0.07(-0.28%)
Mar 08, 2013 26.39 26.76 26.00 26.74 411,173 +0.50(+1.92%)
Mar 07, 2013 26.24 26.43 25.99 26.24 386,202 -0.02(-0.07%)
Mar 06, 2013 26.05 26.38 26.05 26.26 405,530 +0.30(+1.15%)
Mar 05, 2013 25.96 26.47 25.91 25.96 375,490 +0.09(+0.36%)
Mar 04, 2013 25.54 26.05 25.54 25.86 482,388 +0.32(+1.24%)
Mar 01, 2013 25.42 25.63 25.00 25.55 705,101 +0.11(+0.43%)
Feb 28, 2013 25.78 26.02 25.42 25.44 448,961 -0.46(-1.76%)
Feb 27, 2013 25.51 26.15 25.51 25.89 249,600 +0.38(+1.50%)
Feb 26, 2013 25.81 26.02 25.44 25.51 831,981 -0.15(-0.58%)
Feb 25, 2013 26.27 26.34 25.66 25.66 472,984 -0.44(-1.68%)
Feb 22, 2013 26.21 26.22 25.88 26.10 446,580 +0.01(+0.04%)
Feb 21, 2013 26.86 26.86 25.95 26.09 769,315 -0.83(-3.08%)
Feb 20, 2013 27.59 27.75 26.86 26.92 445,482 -0.63(-2.30%)
Feb 19, 2013 27.39 27.63 27.36 27.55 330,812 +0.28(+1.03%)
Feb 15, 2013 27.28 27.36 27.04 27.27 585,473 +0.06(+0.21%)
Feb 14, 2013 27.60 27.65 27.22 27.22 426,842 -0.41(-1.48%)
Feb 13, 2013 28.21 28.34 27.48 27.63 471,936 -0.57(-2.02%)
Feb 12, 2013 27.95 28.38 27.83 28.20 349,167 +0.32(+1.14%)
Feb 11, 2013 27.97 28.14 27.66 27.88 405,488 -0.09(-0.33%)
Feb 08, 2013 27.49 28.19 26.64 27.97 415,340 +0.32(+1.15%)
Feb 07, 2013 27.50 27.73 26.70 27.66 619,018 -0.17(-0.60%)
Feb 06, 2013 27.77 27.89 27.62 27.82 359,758 +0.12(+0.44%)
Feb 04, 2013 27.68 27.95 27.54 27.70 241,867 -0.10(-0.37%)
Feb 01, 2013 27.79 27.97 27.58 27.80 381,540 +0.17(+0.61%)
Jan 31, 2013 27.72 28.17 27.56 27.64 431,410 +0.02(+0.07%)
Jan 30, 2013 27.71 27.82 27.39 27.62 407,234 -0.10(-0.37%)
Jan 29, 2013 27.61 27.82 27.39 27.72 633,789 -0.12(-0.44%)
Jan 28, 2013 28.16 28.18 27.70 27.84 402,943 -0.36(-1.29%)
Jan 25, 2013 28.56 28.62 27.87 28.21 341,862 -0.32(-1.11%)
Jan 24, 2013 28.25 28.80 28.20 28.52 293,040 +0.29(+1.02%)
Jan 23, 2013 28.40 28.52 28.22 28.23 209,262 -0.15(-0.53%)
Jan 22, 2013 28.06 28.47 27.94 28.38 221,705 +0.31(+1.10%)
Jan 18, 2013 28.05 28.15 27.89 28.08 292,049 +0.04(+0.13%)
Jan 17, 2013 27.64 28.19 27.63 28.04 577,439 +0.46(+1.66%)
Jan 16, 2013 27.59 27.89 27.44 27.58 248,553 -0.07(-0.27%)
Jan 15, 2013 27.21 27.82 27.21 27.66 339,789 +0.30(+1.09%)
Jan 14, 2013 27.02 27.49 27.02 27.36 303,059 +0.30(+1.10%)
Jan 11, 2013 26.98 27.13 26.56 27.06 356,348 +0.10(+0.38%)
Jan 10, 2013 27.33 27.35 26.78 26.96 203,814 -0.29(-1.06%)
Jan 09, 2013 26.93 27.35 26.84 27.25 488,781 +0.41(+1.53%)
Jan 08, 2013 26.74 26.90 26.55 26.84 351,843 +0.05(+0.17%)
Jan 07, 2013 26.98 27.15 26.59 26.79 239,747 -0.34(-1.27%)
Jan 04, 2013 26.86 27.30 26.77 27.13 269,720 +0.31(+1.15%)
Jan 03, 2013 26.74 27.26 26.67 26.83 451,641 +0.07(+0.28%)
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.