Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 25.92 26.12 25.76 26.10 566,804 +0.09(+0.36%)
Sep 27, 2013 25.89 26.09 25.87 26.01 328,546 +0.00(+0.00%)
Sep 26, 2013 25.70 26.04 25.70 26.01 300,789 +0.30(+1.17%)
Sep 25, 2013 25.40 25.80 25.33 25.71 458,277 +0.26(+1.04%)
Sep 24, 2013 25.29 25.59 25.11 25.44 721,067 +0.09(+0.37%)
Sep 23, 2013 25.49 25.55 25.15 25.35 937,899 -0.52(-2.00%)
Sep 20, 2013 26.66 26.73 25.86 25.87 1,725,169 -0.78(-2.94%)
Sep 19, 2013 26.04 26.73 26.04 26.65 836,177 +0.71(+2.72%)
Sep 18, 2013 25.95 26.07 25.26 25.94 496,083 -0.01(-0.04%)
Sep 17, 2013 25.32 25.95 25.17 25.95 439,465 +0.69(+2.72%)
Sep 16, 2013 25.81 25.81 25.24 25.26 488,900 -0.25(-1.00%)
Sep 13, 2013 25.67 25.78 25.45 25.52 313,939 -0.05(-0.18%)
Sep 12, 2013 25.44 25.72 25.41 25.57 388,792 +0.06(+0.22%)
Sep 11, 2013 25.53 25.56 25.36 25.51 496,556 +0.00(+0.00%)
Sep 10, 2013 25.43 25.54 25.24 25.51 440,410 +0.16(+0.63%)
Sep 09, 2013 25.15 25.50 25.08 25.35 605,526 +0.21(+0.82%)
Sep 06, 2013 25.43 25.57 25.05 25.14 629,223 -0.24(-0.93%)
Sep 05, 2013 25.43 25.61 25.35 25.38 527,622 -0.10(-0.41%)
Sep 04, 2013 25.21 25.58 25.12 25.48 795,550 +0.24(+0.93%)
Sep 03, 2013 25.74 25.95 24.91 25.25 1,044,501 -0.26(-1.03%)
Aug 30, 2013 26.25 26.25 25.47 25.51 527,987 -0.73(-2.77%)
Aug 29, 2013 26.37 26.53 26.05 26.24 197,486 -0.20(-0.76%)
Aug 28, 2013 26.34 26.63 26.34 26.44 385,783 +0.09(+0.36%)
Aug 27, 2013 26.19 26.49 26.19 26.34 655,869 -0.09(-0.36%)
Aug 26, 2013 26.37 26.67 26.26 26.44 466,190 +0.15(+0.57%)
Aug 23, 2013 26.24 26.37 26.06 26.29 772,855 +0.07(+0.25%)
Aug 22, 2013 26.25 26.37 26.17 26.22 433,831 +0.03(+0.11%)
Aug 21, 2013 26.28 26.46 26.11 26.19 787,181 -0.17(-0.64%)
Aug 20, 2013 25.99 26.45 25.99 26.36 402,983 +0.42(+1.63%)
Aug 19, 2013 25.89 26.05 25.67 25.94 618,281 +0.01(+0.04%)
Aug 16, 2013 25.81 26.11 25.72 25.93 548,051 +0.03(+0.11%)
Aug 15, 2013 26.08 26.10 25.78 25.90 719,175 -0.40(-1.50%)
Aug 14, 2013 26.48 26.59 26.13 26.30 265,493 -0.13(-0.50%)
Aug 13, 2013 26.66 26.70 26.32 26.43 431,401 -0.30(-1.13%)
Aug 12, 2013 26.41 26.76 26.37 26.73 249,264 +0.28(+1.07%)
Aug 09, 2013 26.54 26.70 26.28 26.45 224,054 -0.18(-0.67%)
Aug 08, 2013 26.67 26.76 26.45 26.62 234,604 +0.13(+0.50%)
Aug 07, 2013 26.81 26.84 26.34 26.49 350,769 -0.41(-1.54%)
Aug 06, 2013 27.21 27.22 26.70 26.91 257,412 -0.37(-1.35%)
Aug 05, 2013 27.22 27.31 27.06 27.27 349,405 +0.02(+0.07%)
Aug 02, 2013 27.15 27.59 27.03 27.26 229,432 +0.02(+0.07%)
Aug 01, 2013 27.11 27.63 27.00 27.24 690,443 +0.24(+0.91%)
Jul 31, 2013 26.54 27.07 26.44 26.99 325,198 +0.48(+1.81%)
Jul 30, 2013 26.56 26.74 26.31 26.51 375,191 +0.07(+0.25%)
Jul 29, 2013 26.44 26.70 26.38 26.45 427,409 -0.09(-0.35%)
Jul 26, 2013 26.64 26.64 26.36 26.54 455,751 -0.32(-1.19%)
Jul 25, 2013 27.11 27.39 26.53 26.86 717,611 -0.44(-1.62%)
Jul 24, 2013 27.65 27.83 27.24 27.30 809,337 -0.25(-0.92%)
Jul 23, 2013 26.99 27.62 26.99 27.56 663,253 +0.54(+1.99%)
Jul 22, 2013 26.89 27.23 26.78 27.02 522,220 +0.11(+0.42%)
Jul 19, 2013 27.03 27.14 26.80 26.91 447,631 -0.22(-0.80%)
Jul 18, 2013 27.01 27.31 26.80 27.12 358,184 +0.09(+0.35%)
Jul 17, 2013 27.22 27.22 26.78 27.03 435,128 -0.11(-0.42%)
Jul 16, 2013 27.39 27.48 27.07 27.14 288,360 -0.20(-0.72%)
Jul 15, 2013 27.94 28.20 27.29 27.34 448,395 -0.62(-2.22%)
Jul 12, 2013 27.78 28.31 27.78 27.96 395,383 +0.10(+0.37%)
Jul 11, 2013 27.61 27.99 27.61 27.86 592,062 +0.53(+1.93%)
Jul 10, 2013 27.28 27.44 27.08 27.33 273,736 +0.05(+0.17%)
Jul 09, 2013 26.58 27.36 26.53 27.28 399,613 +0.75(+2.84%)
Jul 08, 2013 26.76 26.83 26.38 26.53 436,112 -0.10(-0.39%)
Jul 05, 2013 26.81 26.86 26.13 26.63 233,344 +0.05(+0.18%)
Jul 03, 2013 26.19 26.66 26.18 26.59 314,403 +0.24(+0.93%)
Jul 02, 2013 26.72 26.97 26.27 26.34 471,719 -0.41(-1.55%)
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.