Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 24.25 24.44 24.10 24.42 605,872 +0.09(+0.36%)
Sep 27, 2013 24.22 24.41 24.20 24.33 351,192 +0.00(+0.00%)
Sep 26, 2013 24.04 24.36 24.04 24.33 321,522 +0.28(+1.17%)
Sep 25, 2013 23.76 24.14 23.70 24.05 489,864 +0.25(+1.04%)
Sep 24, 2013 23.66 23.94 23.49 23.80 770,767 +0.09(+0.37%)
Sep 23, 2013 23.85 23.90 23.53 23.72 1,002,545 -0.48(-2.00%)
Sep 20, 2013 24.94 25.01 24.19 24.20 1,844,078 -0.73(-2.93%)
Sep 19, 2013 24.36 25.00 24.36 24.93 893,811 +0.66(+2.72%)
Sep 18, 2013 24.28 24.39 23.63 24.27 530,276 -0.01(-0.04%)
Sep 17, 2013 23.69 24.28 23.55 24.28 469,755 +0.64(+2.72%)
Sep 16, 2013 24.15 24.15 23.61 23.64 522,598 -0.24(-1.00%)
Sep 13, 2013 24.01 24.12 23.81 23.87 335,578 -0.04(-0.18%)
Sep 12, 2013 23.80 24.06 23.77 23.92 415,590 +0.05(+0.22%)
Sep 11, 2013 23.88 23.91 23.72 23.86 530,782 +0.00(+0.00%)
Sep 10, 2013 23.79 23.89 23.61 23.86 470,766 +0.15(+0.63%)
Sep 09, 2013 23.53 23.86 23.46 23.72 647,263 +0.19(+0.82%)
Sep 06, 2013 23.79 23.92 23.43 23.52 672,593 -0.22(-0.93%)
Sep 05, 2013 23.79 23.96 23.72 23.74 563,989 -0.10(-0.41%)
Sep 04, 2013 23.58 23.93 23.50 23.84 850,385 +0.22(+0.93%)
Sep 03, 2013 24.08 24.28 23.30 23.62 1,116,494 -0.25(-1.03%)
Aug 30, 2013 24.56 24.56 23.83 23.86 564,379 -0.68(-2.77%)
Aug 29, 2013 24.67 24.82 24.37 24.54 211,098 -0.20(-0.82%)
Aug 28, 2013 24.66 24.93 24.66 24.75 412,124 +0.09(+0.36%)
Aug 27, 2013 24.52 24.80 24.52 24.66 700,652 -0.09(-0.36%)
Aug 26, 2013 24.68 24.97 24.58 24.75 498,021 +0.14(+0.57%)
Aug 23, 2013 24.56 24.68 24.39 24.61 825,625 +0.06(+0.25%)
Aug 22, 2013 24.57 24.68 24.50 24.54 463,453 +0.03(+0.11%)
Aug 21, 2013 24.60 24.77 24.44 24.52 840,929 -0.16(-0.64%)
Aug 20, 2013 24.33 24.76 24.33 24.68 430,498 +0.40(+1.63%)
Aug 19, 2013 24.24 24.39 24.03 24.28 660,496 +0.01(+0.04%)
Aug 16, 2013 24.16 24.44 24.08 24.27 585,472 +0.03(+0.11%)
Aug 15, 2013 24.41 24.43 24.13 24.24 768,280 -0.37(-1.50%)
Aug 14, 2013 24.79 24.89 24.46 24.61 283,620 -0.12(-0.50%)
Aug 13, 2013 24.96 24.99 24.64 24.74 460,857 -0.28(-1.13%)
Aug 12, 2013 24.72 25.05 24.68 25.02 266,284 +0.26(+1.07%)
Aug 09, 2013 24.84 24.99 24.60 24.76 239,352 -0.17(-0.67%)
Aug 08, 2013 24.97 25.05 24.76 24.92 250,623 +0.12(+0.50%)
Aug 07, 2013 25.10 25.13 24.66 24.80 374,719 -0.39(-1.54%)
Aug 06, 2013 25.47 25.48 24.99 25.19 274,988 -0.34(-1.35%)
Aug 05, 2013 25.48 25.57 25.33 25.53 373,262 +0.02(+0.07%)
Aug 02, 2013 25.42 25.82 25.30 25.51 245,097 +0.02(+0.07%)
Aug 01, 2013 25.38 25.87 25.28 25.50 737,585 +0.23(+0.91%)
Jul 31, 2013 24.84 25.34 24.75 25.27 347,402 +0.45(+1.81%)
Jul 30, 2013 24.86 25.03 24.63 24.82 400,809 +0.06(+0.25%)
Jul 29, 2013 24.75 24.99 24.69 24.76 456,592 -0.09(-0.36%)
Jul 26, 2013 24.94 24.94 24.68 24.84 486,869 -0.30(-1.19%)
Jul 25, 2013 25.38 25.64 24.83 25.14 766,609 -0.41(-1.62%)
Jul 24, 2013 25.88 26.05 25.50 25.56 864,597 -0.24(-0.92%)
Jul 23, 2013 25.27 25.86 25.27 25.80 708,540 +0.50(+1.99%)
Jul 22, 2013 25.17 25.49 25.06 25.29 557,876 +0.11(+0.42%)
Jul 19, 2013 25.30 25.41 25.09 25.19 478,194 -0.20(-0.80%)
Jul 18, 2013 25.28 25.57 25.09 25.39 382,640 +0.09(+0.35%)
Jul 17, 2013 25.48 25.48 25.07 25.30 464,838 -0.11(-0.42%)
Jul 16, 2013 25.64 25.73 25.34 25.41 308,049 -0.19(-0.72%)
Jul 15, 2013 26.16 26.40 25.55 25.59 479,011 -0.58(-2.22%)
Jul 12, 2013 26.01 26.50 26.01 26.17 422,379 +0.10(+0.37%)
Jul 11, 2013 25.85 26.20 25.85 26.08 632,487 +0.49(+1.93%)
Jul 10, 2013 25.54 25.69 25.35 25.58 292,426 +0.04(+0.17%)
Jul 09, 2013 24.88 25.61 24.83 25.54 426,898 +0.71(+2.84%)
Jul 08, 2013 25.05 25.12 24.69 24.83 465,889 -0.10(-0.39%)
Jul 05, 2013 25.10 25.14 24.46 24.93 249,276 +0.04(+0.18%)
Jul 03, 2013 24.52 24.96 24.51 24.89 335,871 +0.23(+0.93%)
Jul 02, 2013 25.01 25.25 24.59 24.66 503,927 -0.39(-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.