Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.25 26.68 26.10 26.18 455,502 +0.02(+0.07%)
Jan 30, 2013 26.25 26.35 25.94 26.16 429,975 -0.10(-0.37%)
Jan 29, 2013 26.15 26.35 25.94 26.25 669,182 -0.11(-0.43%)
Jan 28, 2013 26.67 26.69 26.24 26.37 425,444 -0.34(-1.29%)
Jan 25, 2013 27.05 27.10 26.40 26.71 360,952 -0.30(-1.11%)
Jan 24, 2013 26.76 27.28 26.70 27.01 309,405 +0.27(+1.02%)
Jan 23, 2013 26.90 27.01 26.73 26.74 220,947 -0.14(-0.53%)
Jan 22, 2013 26.57 26.96 26.46 26.88 234,086 +0.29(+1.10%)
Jan 18, 2013 26.56 26.66 26.41 26.59 308,358 +0.04(+0.13%)
Jan 17, 2013 26.18 26.70 26.17 26.55 609,684 +0.43(+1.66%)
Jan 16, 2013 26.13 26.41 25.99 26.12 262,433 -0.07(-0.27%)
Jan 15, 2013 25.77 26.35 25.77 26.19 358,764 +0.28(+1.09%)
Jan 14, 2013 25.59 26.03 25.59 25.91 319,982 +0.28(+1.10%)
Jan 11, 2013 25.56 25.70 25.15 25.63 376,248 +0.10(+0.38%)
Jan 10, 2013 25.88 25.90 25.36 25.53 215,195 -0.27(-1.06%)
Jan 09, 2013 25.50 25.91 25.42 25.80 516,076 +0.39(+1.53%)
Jan 08, 2013 25.33 25.48 25.14 25.42 371,490 +0.04(+0.17%)
Jan 07, 2013 25.56 25.72 25.19 25.37 253,135 -0.33(-1.27%)
Jan 04, 2013 25.44 25.86 25.35 25.70 284,782 +0.29(+1.15%)
Jan 03, 2013 25.33 25.82 25.26 25.41 476,862 +0.07(+0.28%)
Jan 02, 2013 25.15 25.34 24.94 25.34 525,091 +0.40(+1.59%)
Dec 31, 2012 24.36 25.00 24.23 24.94 299,871 +0.53(+2.17%)
Dec 28, 2012 24.01 24.45 23.92 24.41 364,049 +0.25(+1.02%)
Dec 27, 2012 24.25 24.31 23.92 24.16 302,856 -0.04(-0.15%)
Dec 26, 2012 24.71 24.76 24.15 24.20 270,155 -0.49(-2.00%)
Dec 24, 2012 24.68 24.85 24.57 24.69 214,061 +0.01(+0.04%)
Dec 21, 2012 21.73 24.84 21.73 24.68 2,088,405 -0.33(-1.31%)
Dec 20, 2012 25.12 25.31 24.61 25.01 652,743 -0.06(-0.25%)
Dec 19, 2012 25.03 25.43 24.94 25.07 469,685 +0.02(+0.07%)
Dec 18, 2012 24.82 25.11 24.71 25.05 505,103 +0.26(+1.03%)
Dec 17, 2012 24.30 24.82 24.24 24.80 596,205 +0.52(+2.15%)
Dec 14, 2012 24.62 24.82 24.23 24.28 479,167 -0.34(-1.36%)
Dec 13, 2012 24.90 25.43 24.56 24.61 754,615 -0.34(-1.34%)
Dec 12, 2012 25.00 25.15 24.67 24.95 1,065,023 +0.04(+0.18%)
Dec 11, 2012 25.35 25.56 24.90 24.90 528,302 -0.35(-1.40%)
Dec 10, 2012 25.16 25.35 25.08 25.26 611,565 +0.05(+0.21%)
Dec 07, 2012 25.47 25.57 25.16 25.20 200,765 -0.24(-0.94%)
Dec 06, 2012 25.57 25.68 25.11 25.44 390,293 -0.15(-0.59%)
Dec 05, 2012 25.76 25.85 25.35 25.59 420,598 -0.13(-0.51%)
Dec 04, 2012 25.39 25.85 25.09 25.73 366,287 +0.39(+1.53%)
Nov 30, 2012 25.52 25.54 25.14 25.34 470,984 -0.12(-0.49%)
Nov 29, 2012 25.73 25.80 25.26 25.46 377,528 -0.11(-0.41%)
Nov 28, 2012 25.32 25.61 24.88 25.57 413,711 +0.26(+1.01%)
Nov 27, 2012 25.43 25.57 24.98 25.31 582,127 -0.09(-0.35%)
Nov 26, 2012 25.76 25.90 25.22 25.40 345,041 -0.43(-1.67%)
Nov 23, 2012 25.77 26.05 25.68 25.83 123,348 +0.27(+1.07%)
Nov 21, 2012 25.98 26.25 25.42 25.56 624,536 -0.41(-1.60%)
Nov 20, 2012 25.80 26.03 25.71 25.97 570,004 +0.10(+0.38%)
Nov 19, 2012 25.64 26.38 25.44 25.88 389,962 +0.44(+1.74%)
Nov 16, 2012 25.33 25.50 25.03 25.43 382,387 +0.18(+0.70%)
Nov 15, 2012 25.42 25.50 25.12 25.26 403,298 -0.12(-0.49%)
Nov 14, 2012 26.10 26.10 25.32 25.38 546,451 -0.58(-2.24%)
Nov 13, 2012 26.18 26.47 25.80 25.96 508,931 -0.25(-0.94%)
Nov 12, 2012 26.29 26.52 26.12 26.21 377,542 -0.04(-0.17%)
Nov 09, 2012 26.42 26.53 26.01 26.25 410,791 -0.21(-0.80%)
Nov 08, 2012 26.57 26.75 26.21 26.47 563,977 -0.03(-0.10%)
Nov 07, 2012 26.59 26.97 26.19 26.49 1,042,277 -0.11(-0.43%)
Nov 06, 2012 27.41 27.41 26.55 26.61 1,120,323 -0.57(-2.11%)
Nov 05, 2012 27.68 27.92 27.11 27.18 627,038 -0.55(-1.97%)
Nov 02, 2012 28.38 28.43 27.61 27.73 738,049 -0.49(-1.75%)
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.