Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 +0.43 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 25.69 25.89 25.53 25.87 571,990 +0.09(+0.36%)
Sep 27, 2013 25.65 25.86 25.63 25.77 331,552 +0.00(+0.00%)
Sep 26, 2013 25.47 25.80 25.47 25.77 303,541 +0.30(+1.17%)
Sep 25, 2013 25.17 25.57 25.10 25.47 462,469 +0.26(+1.04%)
Sep 24, 2013 25.06 25.36 24.89 25.21 727,663 +0.09(+0.37%)
Sep 23, 2013 25.26 25.32 24.92 25.12 946,479 -0.51(-2.00%)
Sep 20, 2013 26.42 26.49 25.62 25.63 1,740,951 -0.78(-2.94%)
Sep 19, 2013 25.80 26.48 25.80 26.41 843,826 +0.70(+2.72%)
Sep 18, 2013 25.72 25.83 25.03 25.71 500,621 -0.01(-0.04%)
Sep 17, 2013 25.09 25.72 24.94 25.72 443,485 +0.68(+2.72%)
Sep 16, 2013 25.58 25.58 25.01 25.04 493,372 -0.25(-1.00%)
Sep 13, 2013 25.44 25.55 25.22 25.29 316,811 -0.05(-0.18%)
Sep 12, 2013 25.21 25.48 25.18 25.33 392,349 +0.06(+0.22%)
Sep 11, 2013 25.30 25.33 25.13 25.28 501,098 +0.00(+0.00%)
Sep 10, 2013 25.20 25.31 25.01 25.28 444,439 +0.16(+0.63%)
Sep 09, 2013 24.92 25.27 24.85 25.12 611,065 +0.21(+0.82%)
Sep 06, 2013 25.19 25.33 24.82 24.91 634,979 -0.23(-0.93%)
Sep 05, 2013 25.19 25.38 25.12 25.15 532,449 -0.10(-0.41%)
Sep 04, 2013 24.98 25.34 24.90 25.25 802,828 +0.23(+0.93%)
Sep 03, 2013 25.50 25.72 24.68 25.02 1,054,056 -0.26(-1.03%)
Aug 30, 2013 26.02 26.02 25.24 25.28 532,817 -0.72(-2.77%)
Aug 29, 2013 26.13 26.29 25.81 26.00 199,293 -0.20(-0.76%)
Aug 28, 2013 26.10 26.39 26.10 26.20 389,312 +0.09(+0.36%)
Aug 27, 2013 25.95 26.25 25.95 26.10 661,870 -0.09(-0.36%)
Aug 26, 2013 26.13 26.43 26.02 26.20 470,455 +0.15(+0.57%)
Aug 23, 2013 26.00 26.13 25.82 26.05 779,926 +0.07(+0.25%)
Aug 22, 2013 26.01 26.13 25.94 25.98 437,800 +0.03(+0.11%)
Aug 21, 2013 26.04 26.22 25.87 25.95 794,382 -0.17(-0.64%)
Aug 20, 2013 25.76 26.21 25.76 26.12 406,670 +0.42(+1.63%)
Aug 19, 2013 25.66 25.81 25.44 25.70 623,937 +0.01(+0.04%)
Aug 16, 2013 25.58 25.87 25.49 25.69 553,065 +0.03(+0.11%)
Aug 15, 2013 25.84 25.86 25.54 25.66 725,754 -0.39(-1.50%)
Aug 14, 2013 26.24 26.35 25.89 26.06 267,922 -0.13(-0.50%)
Aug 13, 2013 26.42 26.46 26.08 26.19 435,348 -0.30(-1.13%)
Aug 12, 2013 26.17 26.51 26.13 26.49 251,545 +0.28(+1.07%)
Aug 09, 2013 26.30 26.46 26.04 26.21 226,104 -0.18(-0.67%)
Aug 08, 2013 26.43 26.51 26.21 26.38 236,750 +0.13(+0.50%)
Aug 07, 2013 26.57 26.60 26.10 26.25 353,978 -0.41(-1.54%)
Aug 06, 2013 26.96 26.97 26.46 26.66 259,767 -0.36(-1.35%)
Aug 05, 2013 26.97 27.06 26.81 27.03 352,601 +0.02(+0.07%)
Aug 02, 2013 26.91 27.34 26.78 27.01 231,531 +0.02(+0.07%)
Aug 01, 2013 26.87 27.38 26.76 26.99 696,759 +0.24(+0.91%)
Jul 31, 2013 26.30 26.82 26.20 26.75 328,173 +0.48(+1.81%)
Jul 30, 2013 26.32 26.50 26.08 26.27 378,624 +0.07(+0.25%)
Jul 29, 2013 26.20 26.46 26.14 26.21 431,319 -0.09(-0.36%)
Jul 26, 2013 26.40 26.40 26.12 26.30 459,920 -0.32(-1.19%)
Jul 25, 2013 26.87 27.14 26.29 26.62 724,176 -0.44(-1.62%)
Jul 24, 2013 27.40 27.58 26.99 27.06 816,741 -0.25(-0.92%)
Jul 23, 2013 26.75 27.37 26.75 27.31 669,321 +0.53(+1.99%)
Jul 22, 2013 26.64 26.98 26.53 26.78 526,997 +0.11(+0.42%)
Jul 19, 2013 26.78 26.90 26.56 26.66 451,726 -0.21(-0.80%)
Jul 18, 2013 26.77 27.06 26.56 26.88 361,460 +0.09(+0.35%)
Jul 17, 2013 26.97 26.97 26.54 26.78 439,109 -0.11(-0.42%)
Jul 16, 2013 27.14 27.23 26.82 26.90 290,998 -0.20(-0.72%)
Jul 15, 2013 27.69 27.94 27.05 27.09 452,497 -0.62(-2.22%)
Jul 12, 2013 27.53 28.05 27.53 27.71 399,000 +0.10(+0.37%)
Jul 11, 2013 27.36 27.73 27.36 27.61 597,478 +0.52(+1.93%)
Jul 10, 2013 27.04 27.20 26.83 27.08 276,240 +0.05(+0.17%)
Jul 09, 2013 26.34 27.11 26.29 27.04 403,269 +0.75(+2.84%)
Jul 08, 2013 26.51 26.59 26.14 26.29 440,102 -0.10(-0.39%)
Jul 05, 2013 26.57 26.62 25.89 26.39 235,478 +0.05(+0.18%)
Jul 03, 2013 25.95 26.42 25.94 26.35 317,280 +0.24(+0.93%)
Jul 02, 2013 26.48 26.73 26.03 26.10 476,034 -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.