Aarons Holdings Company (NY: AAN )

12.08 -0.19 (-1.55%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.37 26.83 26.35 26.44 444,768 +0.00(+0.00%)
May 30, 2013 26.45 26.54 26.26 26.44 405,215 +0.06(+0.21%)
May 29, 2013 26.51 26.56 26.00 26.38 530,556 -0.21(-0.78%)
May 28, 2013 26.62 27.11 26.43 26.59 813,379 +0.16(+0.61%)
May 24, 2013 26.33 26.60 26.24 26.43 266,156 -0.07(-0.25%)
May 23, 2013 26.35 26.66 26.24 26.50 639,142 -0.16(-0.60%)
May 22, 2013 27.07 27.36 26.51 26.66 588,954 -0.44(-1.63%)
May 21, 2013 27.28 27.37 27.08 27.10 327,349 -0.11(-0.41%)
May 20, 2013 26.99 27.34 26.98 27.21 417,229 +0.18(+0.66%)
May 17, 2013 26.99 27.16 26.86 27.03 356,775 +0.07(+0.24%)
May 16, 2013 27.58 27.61 26.83 26.97 371,549 -0.59(-2.15%)
May 15, 2013 27.23 27.69 27.02 27.56 548,478 +0.80(+2.99%)
May 13, 2013 26.98 27.07 26.62 26.76 507,200 -0.30(-1.11%)
May 10, 2013 27.01 27.29 26.96 27.06 309,473 +0.11(+0.42%)
May 09, 2013 26.99 27.27 26.82 26.95 741,501 -0.05(-0.17%)
May 08, 2013 27.52 27.62 26.99 26.99 829,723 -0.48(-1.75%)
May 07, 2013 27.16 27.79 27.13 27.47 479,190 +0.34(+1.25%)
May 06, 2013 26.91 27.30 26.83 27.14 578,373 +0.30(+1.12%)
May 03, 2013 26.83 27.06 26.63 26.83 705,344 +0.21(+0.78%)
May 02, 2013 26.71 27.07 26.48 26.63 734,061 +0.07(+0.25%)
May 01, 2013 26.94 27.02 26.42 26.56 563,864 -0.46(-1.71%)
Apr 30, 2013 26.64 27.03 26.51 27.02 666,557 +0.40(+1.48%)
Apr 29, 2013 26.70 26.88 26.37 26.63 900,955 +0.05(+0.18%)
Apr 26, 2013 26.22 26.73 26.32 26.58 1,081,355 -0.36(-1.33%)
Apr 25, 2013 26.04 27.02 25.95 26.94 1,003,310 +0.89(+3.43%)
Apr 24, 2013 26.34 26.51 25.99 26.04 401,644 -0.28(-1.07%)
Apr 23, 2013 26.34 26.62 26.05 26.33 1,043,556 -0.36(-1.34%)
Apr 22, 2013 26.63 26.92 26.38 26.68 288,075 -0.17(-0.63%)
Apr 19, 2013 26.39 27.14 26.31 26.85 452,916 +0.59(+2.26%)
Apr 18, 2013 26.38 26.43 26.11 26.26 508,828 -0.14(-0.53%)
Apr 17, 2013 26.50 26.76 26.27 26.40 683,317 -0.23(-0.85%)
Apr 16, 2013 26.57 26.64 26.30 26.63 386,321 +0.24(+0.89%)
Apr 15, 2013 26.93 27.03 26.33 26.39 425,355 -0.67(-2.47%)
Apr 12, 2013 27.11 27.41 26.98 27.06 412,506 -0.12(-0.45%)
Apr 11, 2013 27.24 27.63 27.07 27.18 543,204 -0.02(-0.07%)
Apr 10, 2013 26.93 27.30 26.74 27.20 743,276 +0.36(+1.33%)
Apr 09, 2013 26.60 27.02 26.55 26.84 529,443 +0.31(+1.17%)
Apr 08, 2013 26.07 26.53 26.02 26.53 215,963 +0.50(+1.92%)
Apr 05, 2013 25.57 26.05 25.35 26.03 622,399 +0.14(+0.55%)
Apr 04, 2013 25.63 25.90 25.41 25.89 211,564 +0.30(+1.18%)
Apr 03, 2013 26.23 26.27 25.34 25.59 400,219 -0.66(-2.51%)
Apr 02, 2013 26.66 26.75 26.13 26.25 347,287 -0.40(-1.48%)
Apr 01, 2013 27.02 27.02 26.42 26.65 246,967 -0.35(-1.29%)
Mar 28, 2013 26.97 27.12 26.90 26.99 292,179 +0.04(+0.14%)
Mar 27, 2013 26.82 27.24 26.79 26.96 443,849 +0.00(+0.00%)
Mar 26, 2013 26.94 27.14 26.85 26.96 192,258 +0.09(+0.35%)
Mar 25, 2013 26.83 26.99 26.74 26.86 280,632 +0.13(+0.49%)
Mar 22, 2013 26.78 26.94 26.67 26.73 308,081 +0.05(+0.18%)
Mar 21, 2013 26.98 27.09 26.50 26.68 339,877 -0.49(-1.80%)
Mar 20, 2013 27.01 27.30 27.01 27.17 314,145 +0.30(+1.12%)
Mar 19, 2013 26.98 27.07 26.63 26.87 359,693 +0.02(+0.07%)
Mar 18, 2013 26.43 26.89 26.36 26.85 363,022 +0.17(+0.63%)
Mar 15, 2013 26.71 26.83 26.58 26.68 891,955 -0.09(-0.35%)
Mar 14, 2013 26.81 27.09 26.72 26.78 306,611 +0.14(+0.53%)
Mar 13, 2013 26.65 26.93 26.54 26.64 245,967 -0.01(-0.04%)
Mar 12, 2013 26.95 26.98 26.61 26.65 412,827 -0.26(-0.98%)
Mar 11, 2013 26.92 27.14 26.82 26.91 353,315 -0.08(-0.28%)
Mar 08, 2013 26.63 27.00 26.24 26.98 407,445 +0.51(+1.92%)
Mar 07, 2013 26.48 26.67 26.23 26.48 382,701 -0.02(-0.07%)
Mar 06, 2013 26.29 26.62 26.29 26.50 401,854 +0.30(+1.15%)
Mar 05, 2013 26.19 26.71 26.15 26.19 372,086 +0.09(+0.36%)
Mar 04, 2013 25.77 26.29 25.77 26.10 478,015 +0.32(+1.24%)
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.