Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 24.29 24.47 24.14 24.45 605,043 +0.09(+0.36%)
Sep 27, 2013 24.25 24.45 24.23 24.37 350,711 +0.00(+0.00%)
Sep 26, 2013 24.07 24.39 24.07 24.37 321,082 +0.28(+1.17%)
Sep 25, 2013 23.79 24.17 23.73 24.08 489,194 +0.25(+1.04%)
Sep 24, 2013 23.69 23.98 23.53 23.84 769,713 +0.09(+0.37%)
Sep 23, 2013 23.88 23.93 23.56 23.75 1,001,174 -0.49(-2.00%)
Sep 20, 2013 24.97 25.05 24.22 24.23 1,841,556 -0.73(-2.94%)
Sep 19, 2013 24.39 25.04 24.39 24.97 892,589 +0.66(+2.72%)
Sep 18, 2013 24.31 24.42 23.66 24.30 529,550 -0.01(-0.04%)
Sep 17, 2013 23.72 24.31 23.58 24.31 469,113 +0.64(+2.72%)
Sep 16, 2013 24.18 24.18 23.64 23.67 521,883 -0.24(-1.00%)
Sep 13, 2013 24.05 24.15 23.84 23.91 335,119 -0.04(-0.18%)
Sep 12, 2013 23.84 24.09 23.80 23.95 415,022 +0.05(+0.22%)
Sep 11, 2013 23.92 23.94 23.76 23.90 530,056 +0.00(+0.00%)
Sep 10, 2013 23.83 23.92 23.64 23.90 470,122 +0.15(+0.63%)
Sep 09, 2013 23.56 23.89 23.49 23.75 646,377 +0.19(+0.82%)
Sep 06, 2013 23.82 23.95 23.47 23.55 671,673 -0.22(-0.93%)
Sep 05, 2013 23.82 23.99 23.75 23.77 563,218 -0.10(-0.41%)
Sep 04, 2013 23.62 23.96 23.54 23.87 849,222 +0.22(+0.93%)
Sep 03, 2013 24.11 24.31 23.33 23.65 1,114,967 -0.25(-1.03%)
Aug 30, 2013 24.60 24.60 23.86 23.90 563,608 -0.68(-2.77%)
Aug 29, 2013 24.70 24.85 24.40 24.58 210,809 -0.20(-0.82%)
Aug 28, 2013 24.69 24.97 24.69 24.78 411,560 +0.09(+0.36%)
Aug 27, 2013 24.55 24.83 24.55 24.69 699,693 -0.09(-0.36%)
Aug 26, 2013 24.72 25.00 24.61 24.78 497,340 +0.14(+0.57%)
Aug 23, 2013 24.60 24.71 24.43 24.64 824,496 +0.06(+0.25%)
Aug 22, 2013 24.60 24.72 24.53 24.58 462,819 +0.03(+0.11%)
Aug 21, 2013 24.63 24.81 24.47 24.55 839,779 -0.16(-0.64%)
Aug 20, 2013 24.37 24.79 24.37 24.71 429,910 +0.40(+1.63%)
Aug 19, 2013 24.27 24.42 24.07 24.31 659,593 +0.01(+0.04%)
Aug 16, 2013 24.20 24.47 24.11 24.30 584,671 +0.03(+0.11%)
Aug 15, 2013 24.45 24.46 24.16 24.28 767,229 -0.37(-1.50%)
Aug 14, 2013 24.82 24.92 24.49 24.65 283,232 -0.12(-0.50%)
Aug 13, 2013 24.99 25.03 24.67 24.77 460,226 -0.28(-1.13%)
Aug 12, 2013 24.75 25.08 24.72 25.05 265,920 +0.26(+1.07%)
Aug 09, 2013 24.88 25.03 24.63 24.79 239,025 -0.17(-0.67%)
Aug 08, 2013 25.00 25.08 24.79 24.96 250,280 +0.12(+0.50%)
Aug 07, 2013 25.13 25.16 24.69 24.83 374,207 -0.39(-1.54%)
Aug 06, 2013 25.50 25.51 25.03 25.22 274,612 -0.34(-1.35%)
Aug 05, 2013 25.51 25.60 25.36 25.57 372,751 +0.02(+0.07%)
Aug 02, 2013 25.45 25.86 25.34 25.55 244,762 +0.02(+0.07%)
Aug 01, 2013 25.42 25.90 25.31 25.53 736,577 +0.23(+0.91%)
Jul 31, 2013 24.88 25.37 24.78 25.30 346,927 +0.45(+1.81%)
Jul 30, 2013 24.90 25.06 24.67 24.85 400,261 +0.06(+0.25%)
Jul 29, 2013 24.78 25.03 24.73 24.79 455,967 -0.09(-0.35%)
Jul 26, 2013 24.97 24.97 24.71 24.88 486,204 -0.30(-1.19%)
Jul 25, 2013 25.42 25.67 24.87 25.18 765,560 -0.41(-1.62%)
Jul 24, 2013 25.92 26.09 25.53 25.59 863,415 -0.24(-0.92%)
Jul 23, 2013 25.30 25.89 25.30 25.83 707,571 +0.50(+1.99%)
Jul 22, 2013 25.20 25.52 25.10 25.33 557,114 +0.11(+0.42%)
Jul 19, 2013 25.34 25.44 25.12 25.22 477,540 -0.20(-0.80%)
Jul 18, 2013 25.32 25.60 25.12 25.42 382,117 +0.09(+0.35%)
Jul 17, 2013 25.51 25.51 25.11 25.34 464,202 -0.11(-0.42%)
Jul 16, 2013 25.67 25.76 25.37 25.44 307,627 -0.19(-0.72%)
Jul 15, 2013 26.19 26.43 25.58 25.63 478,356 -0.58(-2.22%)
Jul 12, 2013 26.04 26.54 26.04 26.21 421,801 +0.10(+0.37%)
Jul 11, 2013 25.88 26.23 25.88 26.11 631,622 +0.49(+1.93%)
Jul 10, 2013 25.57 25.73 25.38 25.62 292,026 +0.04(+0.17%)
Jul 09, 2013 24.91 25.65 24.87 25.57 426,314 +0.71(+2.84%)
Jul 08, 2013 25.08 25.15 24.73 24.87 465,252 -0.10(-0.39%)
Jul 05, 2013 25.13 25.18 24.49 24.97 248,935 +0.04(+0.18%)
Jul 03, 2013 24.55 24.99 24.54 24.92 335,411 +0.23(+0.93%)
Jul 02, 2013 25.05 25.28 24.62 24.69 503,238 -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.