Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.50 24.93 24.48 24.56 478,828 +0.00(+0.00%)
May 30, 2013 24.57 24.65 24.39 24.56 436,246 +0.05(+0.21%)
May 29, 2013 24.63 24.67 24.15 24.51 571,186 -0.19(-0.78%)
May 28, 2013 24.72 25.18 24.55 24.70 875,667 +0.15(+0.61%)
May 24, 2013 24.45 24.71 24.37 24.55 286,537 -0.06(-0.25%)
May 23, 2013 24.48 24.76 24.37 24.61 688,087 -0.15(-0.60%)
May 22, 2013 25.14 25.42 24.63 24.76 634,055 -0.41(-1.63%)
May 21, 2013 25.34 25.42 25.15 25.17 352,417 -0.10(-0.42%)
May 20, 2013 25.07 25.40 25.07 25.28 449,180 +0.17(+0.66%)
May 17, 2013 25.07 25.23 24.95 25.11 384,096 +0.06(+0.24%)
May 16, 2013 25.62 25.64 24.93 25.05 400,002 -0.55(-2.15%)
May 15, 2013 25.29 25.72 25.10 25.60 590,480 +0.74(+2.99%)
May 13, 2013 25.06 25.14 24.72 24.86 546,040 -0.28(-1.11%)
May 10, 2013 25.09 25.35 25.04 25.14 333,172 +0.10(+0.42%)
May 09, 2013 25.07 25.33 24.91 25.03 798,285 -0.04(-0.17%)
May 08, 2013 25.56 25.65 25.07 25.07 893,262 -0.45(-1.75%)
May 07, 2013 25.23 25.82 25.20 25.52 515,886 +0.31(+1.25%)
May 06, 2013 25.00 25.36 24.93 25.21 622,664 +0.28(+1.12%)
May 03, 2013 24.93 25.14 24.73 24.93 759,358 +0.19(+0.78%)
May 02, 2013 24.81 25.14 24.59 24.73 790,274 +0.06(+0.25%)
May 01, 2013 25.02 25.10 24.54 24.67 607,044 -0.43(-1.71%)
Apr 30, 2013 24.74 25.11 24.63 25.10 717,601 +0.37(+1.48%)
Apr 29, 2013 24.80 24.97 24.50 24.73 969,949 +0.04(+0.18%)
Apr 26, 2013 24.36 24.83 24.44 24.69 1,164,164 -0.33(-1.33%)
Apr 25, 2013 24.19 25.10 24.10 25.02 1,080,142 +0.83(+3.43%)
Apr 24, 2013 24.46 24.63 24.14 24.19 432,402 -0.26(-1.07%)
Apr 23, 2013 24.47 24.72 24.20 24.45 1,123,471 -0.33(-1.34%)
Apr 22, 2013 24.73 25.00 24.51 24.79 310,135 -0.16(-0.63%)
Apr 19, 2013 24.51 25.21 24.44 24.94 487,600 +0.55(+2.26%)
Apr 18, 2013 24.51 24.55 24.25 24.39 547,794 -0.13(-0.53%)
Apr 17, 2013 24.61 24.86 24.40 24.52 735,645 -0.21(-0.85%)
Apr 16, 2013 24.68 24.74 24.43 24.73 415,905 +0.22(+0.89%)
Apr 15, 2013 25.01 25.11 24.45 24.51 457,928 -0.62(-2.47%)
Apr 12, 2013 25.18 25.46 25.06 25.14 444,095 -0.11(-0.45%)
Apr 11, 2013 25.30 25.67 25.14 25.25 584,802 -0.02(-0.07%)
Apr 10, 2013 25.01 25.35 24.84 25.27 800,195 +0.33(+1.33%)
Apr 09, 2013 24.71 25.10 24.66 24.93 569,987 +0.29(+1.17%)
Apr 08, 2013 24.22 24.65 24.17 24.65 232,502 +0.46(+1.92%)
Apr 05, 2013 23.75 24.20 23.54 24.18 670,061 +0.13(+0.55%)
Apr 04, 2013 23.81 24.06 23.61 24.05 227,765 +0.28(+1.18%)
Apr 03, 2013 24.37 24.41 23.54 23.77 430,868 -0.61(-2.51%)
Apr 02, 2013 24.77 24.85 24.27 24.38 373,882 -0.37(-1.48%)
Apr 01, 2013 25.10 25.10 24.54 24.75 265,879 -0.32(-1.29%)
Mar 28, 2013 25.05 25.19 24.99 25.07 314,554 +0.04(+0.14%)
Mar 27, 2013 24.92 25.30 24.88 25.04 477,838 +0.00(+0.00%)
Mar 26, 2013 25.02 25.21 24.94 25.04 206,981 +0.09(+0.35%)
Mar 25, 2013 24.93 25.07 24.84 24.95 302,123 +0.12(+0.49%)
Mar 22, 2013 24.87 25.02 24.78 24.83 331,673 +0.04(+0.18%)
Mar 21, 2013 25.06 25.16 24.62 24.79 365,904 -0.45(-1.80%)
Mar 20, 2013 25.09 25.35 25.09 25.24 338,202 +0.28(+1.12%)
Mar 19, 2013 25.06 25.14 24.73 24.96 387,238 +0.02(+0.07%)
Mar 18, 2013 24.55 24.98 24.49 24.94 390,822 +0.16(+0.64%)
Mar 15, 2013 24.81 24.93 24.69 24.79 960,259 -0.09(-0.35%)
Mar 14, 2013 24.90 25.16 24.82 24.87 330,091 +0.13(+0.53%)
Mar 13, 2013 24.75 25.01 24.65 24.74 264,803 -0.01(-0.04%)
Mar 12, 2013 25.03 25.07 24.72 24.75 444,440 -0.24(-0.98%)
Mar 11, 2013 25.00 25.21 24.91 25.00 380,371 -0.07(-0.28%)
Mar 08, 2013 24.73 25.08 24.37 25.07 438,647 +0.47(+1.92%)
Mar 07, 2013 24.59 24.78 24.37 24.59 412,008 -0.02(-0.07%)
Mar 06, 2013 24.42 24.72 24.42 24.61 432,627 +0.28(+1.15%)
Mar 05, 2013 24.33 24.81 24.29 24.33 400,580 +0.09(+0.36%)
Mar 04, 2013 23.94 24.42 23.94 24.24 514,621 +0.30(+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.