Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.87 25.92 25.92 25.92 520,642 +0.05(+0.20%)
Dec 30, 2013 25.93 26.06 25.80 25.87 483,229 -0.04(-0.14%)
Dec 27, 2013 26.06 26.17 25.79 25.90 739,177 -0.04(-0.14%)
Dec 26, 2013 26.07 26.28 25.92 25.94 452,134 -0.05(-0.20%)
Dec 24, 2013 25.92 26.24 25.92 25.99 183,848 +0.12(+0.48%)
Dec 23, 2013 25.58 25.93 25.53 25.87 376,539 +0.36(+1.42%)
Dec 20, 2013 25.29 25.57 25.22 25.50 1,312,291 +0.36(+1.44%)
Dec 19, 2013 25.26 25.40 25.03 25.14 610,363 -0.24(-0.94%)
Dec 18, 2013 25.47 25.54 24.83 25.38 1,225,359 -0.14(-0.55%)
Dec 17, 2013 25.32 25.54 25.12 25.52 893,215 +0.19(+0.73%)
Dec 16, 2013 25.30 25.64 25.27 25.34 783,074 +0.05(+0.21%)
Dec 13, 2013 25.16 25.39 25.09 25.28 543,340 +0.09(+0.35%)
Dec 12, 2013 25.17 25.22 24.98 25.20 543,106 +0.03(+0.10%)
Dec 11, 2013 25.39 25.52 25.09 25.17 695,040 -0.26(-1.04%)
Dec 10, 2013 25.47 25.66 25.38 25.43 776,722 -0.11(-0.41%)
Dec 09, 2013 25.54 25.72 25.50 25.54 767,163 +0.04(+0.17%)
Dec 06, 2013 25.73 25.91 25.45 25.50 939,735 +0.00(+0.00%)
Dec 05, 2013 25.20 25.60 25.20 25.50 655,930 +0.18(+0.70%)
Dec 04, 2013 25.47 25.53 25.11 25.32 892,787 +0.15(+0.60%)
Dec 03, 2013 24.82 25.18 24.70 25.17 660,411 +0.26(+1.06%)
Dec 02, 2013 25.25 25.33 24.87 24.91 681,212 -0.34(-1.36%)
Nov 29, 2013 25.34 25.34 25.09 25.25 238,918 -0.07(-0.28%)
Nov 27, 2013 25.73 25.73 25.21 25.32 519,449 -0.39(-1.51%)
Nov 26, 2013 25.65 25.80 25.54 25.71 386,072 +0.05(+0.21%)
Nov 25, 2013 25.61 25.78 25.52 25.65 571,538 +0.08(+0.31%)
Nov 22, 2013 25.95 26.09 25.41 25.58 956,898 -0.48(-1.83%)
Nov 21, 2013 26.27 26.38 25.92 26.05 2,561,605 -0.15(-0.57%)
Nov 20, 2013 26.28 26.54 26.10 26.20 340,334 -0.07(-0.27%)
Nov 19, 2013 26.37 26.43 26.19 26.27 433,728 -0.15(-0.57%)
Nov 18, 2013 26.70 26.71 26.32 26.42 460,782 -0.22(-0.83%)
Nov 15, 2013 26.55 26.66 26.40 26.64 404,563 +0.06(+0.23%)
Nov 14, 2013 26.58 26.67 26.43 26.58 1,459,674 +0.04(+0.13%)
Nov 13, 2013 26.23 26.63 26.23 26.55 549,115 +0.18(+0.67%)
Nov 12, 2013 25.89 26.42 25.89 26.37 850,089 +0.40(+1.53%)
Nov 11, 2013 25.93 26.01 25.64 25.97 704,034 -0.02(-0.07%)
Nov 08, 2013 25.67 26.00 25.50 25.99 786,610 +0.32(+1.24%)
Nov 07, 2013 25.48 25.78 25.30 25.67 1,086,029 +0.36(+1.43%)
Nov 06, 2013 25.48 25.57 25.28 25.31 800,199 -0.08(-0.31%)
Nov 05, 2013 25.38 25.49 25.21 25.39 475,443 -0.11(-0.41%)
Nov 04, 2013 25.10 25.50 25.07 25.50 643,991 +0.48(+1.90%)
Nov 01, 2013 24.99 25.11 24.68 25.02 517,160 +0.01(+0.04%)
Oct 31, 2013 25.12 25.20 24.95 25.01 1,141,838 -0.09(-0.35%)
Oct 30, 2013 25.08 25.20 25.02 25.10 599,199 -0.03(-0.11%)
Oct 29, 2013 25.11 25.30 24.97 25.13 441,152 +0.11(+0.42%)
Oct 28, 2013 24.91 25.07 24.86 25.02 492,523 +0.03(+0.11%)
Oct 25, 2013 25.13 25.47 24.57 24.99 2,002,573 -0.93(-3.57%)
Oct 24, 2013 25.65 26.01 25.47 25.92 1,164,684 +0.22(+0.86%)
Oct 23, 2013 25.57 25.95 25.38 25.70 1,412,862 +0.13(+0.52%)
Oct 22, 2013 24.86 25.62 24.86 25.57 913,608 +0.63(+2.51%)
Oct 21, 2013 25.26 25.35 24.78 24.94 684,229 -0.32(-1.26%)
Oct 18, 2013 25.26 25.43 25.06 25.26 603,971 -0.03(-0.10%)
Oct 17, 2013 25.13 25.34 25.10 25.28 475,872 +0.04(+0.14%)
Oct 16, 2013 25.08 25.28 24.89 25.25 774,551 +0.25(+0.99%)
Oct 15, 2013 24.98 25.10 24.79 25.00 608,371 -0.06(-0.25%)
Oct 14, 2013 24.73 25.20 24.65 25.06 471,052 +0.24(+0.96%)
Oct 11, 2013 24.38 24.84 24.34 24.83 568,555 +0.37(+1.51%)
Oct 10, 2013 24.29 24.55 24.18 24.46 445,240 +0.34(+1.39%)
Oct 09, 2013 24.29 24.37 24.03 24.12 1,610,253 -0.19(-0.76%)
Oct 08, 2013 24.21 24.33 23.98 24.31 1,240,221 -0.02(-0.07%)
Oct 07, 2013 24.15 24.35 24.01 24.32 1,062,254 -0.14(-0.58%)
Oct 04, 2013 23.57 24.47 23.10 24.46 10,463,619 +0.08(+0.33%)
Oct 03, 2013 24.44 24.57 24.24 24.39 654,988 -0.05(-0.22%)
Oct 02, 2013 24.35 24.46 24.18 24.44 572,903 +0.05(+0.22%)
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.