Aarons Holdings Company (NY: AAN )

11.58 -0.27 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.27 26.33 25.99 26.14 472,239 -0.27(-1.03%)
Sep 27, 2012 26.22 26.48 25.97 26.42 548,190 +0.24(+0.93%)
Sep 26, 2012 26.18 26.30 25.86 26.17 484,453 -0.02(-0.07%)
Sep 25, 2012 26.67 26.69 26.11 26.19 376,932 -0.31(-1.17%)
Sep 24, 2012 26.51 26.71 26.37 26.50 246,263 -0.19(-0.70%)
Sep 21, 2012 26.70 26.92 26.49 26.69 1,530,395 +0.00(+0.00%)
Sep 20, 2012 26.59 26.73 26.16 26.69 923,710 +0.03(+0.11%)
Sep 19, 2012 26.71 27.52 26.59 26.66 787,631 -0.03(-0.11%)
Sep 18, 2012 26.75 26.84 26.39 26.69 812,724 -0.05(-0.18%)
Sep 17, 2012 26.86 26.93 26.44 26.74 618,385 -0.23(-0.84%)
Sep 14, 2012 26.91 27.23 26.75 26.96 622,295 +0.25(+0.95%)
Sep 13, 2012 26.46 26.86 25.73 26.71 743,793 +0.14(+0.53%)
Sep 12, 2012 27.31 27.40 26.44 26.57 752,652 -0.74(-2.72%)
Sep 11, 2012 28.24 28.32 27.23 27.31 693,900 -1.02(-3.62%)
Sep 10, 2012 28.79 28.88 28.28 28.33 453,343 -0.49(-1.70%)
Sep 07, 2012 29.05 29.32 28.82 28.82 389,453 -0.18(-0.62%)
Sep 06, 2012 28.52 29.14 28.52 29.00 622,388 +0.68(+2.39%)
Sep 05, 2012 28.64 28.78 28.21 28.32 532,307 -0.22(-0.76%)
Sep 04, 2012 28.05 28.63 27.67 28.54 292,833 +0.46(+1.64%)
Aug 31, 2012 27.90 28.16 27.77 28.08 300,764 +0.27(+0.98%)
Aug 30, 2012 27.90 28.09 27.73 27.81 275,096 -0.22(-0.79%)
Aug 29, 2012 27.93 28.13 27.84 28.03 312,958 +0.16(+0.57%)
Aug 27, 2012 28.14 28.14 27.79 27.87 275,676 -0.22(-0.77%)
Aug 24, 2012 27.96 28.13 27.85 28.09 359,783 +0.05(+0.17%)
Aug 23, 2012 28.05 28.20 27.76 28.04 648,412 -0.15(-0.53%)
Aug 22, 2012 28.11 28.34 27.91 28.19 280,722 +0.05(+0.17%)
Aug 21, 2012 28.11 28.37 27.99 28.14 200,561 +0.09(+0.34%)
Aug 20, 2012 28.23 28.24 27.79 28.05 267,385 -0.23(-0.83%)
Aug 17, 2012 27.99 28.36 27.73 28.28 306,517 +0.38(+1.35%)
Aug 16, 2012 27.81 28.07 27.56 27.91 318,979 +0.06(+0.20%)
Aug 15, 2012 27.83 28.09 27.62 27.85 292,663 -0.03(-0.10%)
Aug 14, 2012 27.93 28.29 27.74 27.88 437,661 +0.13(+0.47%)
Aug 13, 2012 27.35 27.98 27.24 27.75 705,992 +0.39(+1.44%)
Aug 10, 2012 28.18 28.20 27.28 27.35 646,329 -0.95(-3.35%)
Aug 09, 2012 29.32 29.32 28.23 28.30 444,080 -0.98(-3.34%)
Aug 08, 2012 28.72 29.40 28.31 29.28 491,512 +0.51(+1.76%)
Aug 07, 2012 28.27 28.82 28.14 28.77 480,111 +0.69(+2.44%)
Aug 06, 2012 28.01 28.27 27.92 28.09 396,228 +0.18(+0.64%)
Aug 03, 2012 27.67 28.16 27.63 27.91 221,590 +0.68(+2.48%)
Aug 02, 2012 27.04 27.53 26.83 27.23 247,647 -0.09(-0.34%)
Aug 01, 2012 27.63 27.69 27.15 27.32 278,170 -0.23(-0.85%)
Jul 31, 2012 27.59 27.78 27.42 27.56 383,062 -0.14(-0.51%)
Jul 30, 2012 28.46 28.46 27.42 27.70 458,298 -0.83(-2.90%)
Jul 27, 2012 27.77 28.56 27.57 28.53 513,797 +0.79(+2.85%)
Jul 26, 2012 27.59 27.82 27.23 27.74 301,323 +0.43(+1.58%)
Jul 25, 2012 27.88 27.88 26.87 27.31 391,407 -0.08(-0.27%)
Jul 24, 2012 27.24 27.44 26.71 27.38 491,787 +0.30(+1.11%)
Jul 23, 2012 27.03 27.40 26.87 27.08 348,597 -0.27(-1.00%)
Jul 20, 2012 27.82 27.88 27.16 27.35 495,642 -0.66(-2.35%)
Jul 19, 2012 27.79 28.18 27.46 28.01 541,140 +0.29(+1.05%)
Jul 18, 2012 27.23 27.76 27.23 27.72 343,582 +0.39(+1.41%)
Jul 17, 2012 27.23 27.44 27.10 27.33 346,821 +0.17(+0.62%)
Jul 16, 2012 27.03 27.20 26.60 27.16 342,071 +0.08(+0.28%)
Jul 13, 2012 26.41 27.15 26.41 27.09 365,334 +0.70(+2.63%)
Jul 12, 2012 26.13 26.53 26.05 26.39 361,965 +0.03(+0.11%)
Jul 11, 2012 26.33 26.62 26.06 26.37 364,480 -0.09(-0.35%)
Jul 10, 2012 26.59 26.76 26.28 26.46 205,419 +0.01(+0.04%)
Jul 09, 2012 26.36 26.45 25.99 26.45 185,489 +0.02(+0.07%)
Jul 06, 2012 26.55 26.62 26.22 26.43 228,863 -0.39(-1.44%)
Jul 05, 2012 26.76 27.02 26.76 26.82 308,538 +0.01(+0.04%)
Jul 03, 2012 26.80 26.84 26.61 26.81 158,121 +0.00(+0.00%)
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.