Aarons Holdings Company (NY: AAN )

29.21 USD +0.70 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.12 30.84 29.80 30.83 450,607 +0.68(+2.26%)
Oct 26, 2012 26.80 30.15 30.15 30.15 1,824,700 +3.63(+13.69%)
Oct 25, 2012 27.04 27.13 26.33 26.52 478,587 -0.37(-1.38%)
Oct 24, 2012 27.04 27.21 26.73 26.89 388,236 -0.09(-0.33%)
Oct 23, 2012 26.43 27.13 26.23 26.98 388,232 -0.52(-1.89%)
Oct 19, 2012 27.71 27.71 27.39 27.50 358,892 -0.22(-0.79%)
Oct 18, 2012 28.01 28.02 27.56 27.72 317,802 -0.30(-1.07%)
Oct 17, 2012 27.58 28.06 27.55 28.02 605,221 +0.55(+2.00%)
Oct 16, 2012 27.21 27.67 27.18 27.47 331,561 +0.24(+0.88%)
Oct 15, 2012 27.05 27.34 26.82 27.23 244,565 +0.21(+0.78%)
Oct 12, 2012 27.07 27.19 26.94 27.02 176,913 -0.04(-0.15%)
Oct 11, 2012 27.38 27.39 26.99 27.06 466,884 -0.11(-0.40%)
Oct 10, 2012 27.36 27.46 27.10 27.17 183,986 -0.17(-0.62%)
Oct 09, 2012 27.67 27.69 27.11 27.34 222,019 -0.34(-1.23%)
Oct 08, 2012 27.64 27.80 27.54 27.68 155,631 -0.02(-0.07%)
Oct 05, 2012 28.00 28.24 27.69 27.70 479,329 -0.10(-0.36%)
Oct 04, 2012 27.47 27.91 27.34 27.80 427,567 +0.38(+1.39%)
Oct 03, 2012 27.75 27.85 27.34 27.42 529,756 -0.28(-1.01%)
Oct 02, 2012 27.64 27.72 27.44 27.70 354,438 +0.21(+0.76%)
Oct 01, 2012 27.87 27.87 27.17 27.49 363,796 -0.32(-1.15%)
Sep 28, 2012 27.94 28.01 27.65 27.81 443,945 -0.29(-1.03%)
Sep 27, 2012 27.89 28.17 27.62 28.10 515,345 +0.26(+0.93%)
Sep 26, 2012 27.85 27.98 27.51 27.84 455,427 -0.02(-0.07%)
Sep 25, 2012 28.37 28.39 27.77 27.86 354,348 -0.33(-1.17%)
Sep 24, 2012 28.20 28.41 28.05 28.19 231,508 -0.20(-0.70%)
Sep 21, 2012 28.40 28.64 28.18 28.39 1,438,700 +0.00(+0.00%)
Sep 20, 2012 28.28 28.43 27.83 28.39 868,365 +0.03(+0.11%)
Sep 19, 2012 28.41 29.27 28.28 28.36 740,440 -0.03(-0.11%)
Sep 18, 2012 28.46 28.55 28.07 28.39 764,029 -0.05(-0.18%)
Sep 17, 2012 28.57 28.65 28.12 28.44 581,334 -0.24(-0.84%)
Sep 14, 2012 28.62 28.97 28.45 28.68 585,010 +0.27(+0.95%)
Sep 13, 2012 28.15 28.57 27.37 28.41 699,228 +0.15(+0.53%)
Sep 12, 2012 29.05 29.15 28.13 28.26 707,556 -0.79(-2.72%)
Sep 11, 2012 30.04 30.12 28.97 29.05 652,325 -1.09(-3.62%)
Sep 10, 2012 30.62 30.72 30.08 30.14 426,181 -0.52(-1.70%)
Sep 07, 2012 30.90 31.19 30.66 30.66 366,119 -0.19(-0.62%)
Sep 06, 2012 30.34 31.00 30.34 30.85 585,097 +0.72(+2.39%)
Sep 05, 2012 30.46 30.61 30.01 30.13 500,414 -0.23(-0.76%)
Sep 04, 2012 29.84 30.45 29.43 30.36 275,288 +0.49(+1.64%)
Aug 31, 2012 29.68 29.96 29.54 29.87 282,744 +0.29(+0.98%)
Aug 30, 2012 29.68 29.88 29.50 29.58 258,614 -0.25(-0.84%)
Aug 29, 2012 29.72 29.94 29.63 29.83 294,059 +0.17(+0.57%)
Aug 27, 2012 29.95 29.95 29.58 29.66 259,029 -0.23(-0.77%)
Aug 24, 2012 29.76 29.94 29.64 29.89 338,057 +0.05(+0.17%)
Aug 23, 2012 29.85 30.01 29.55 29.84 609,256 -0.16(-0.53%)
Aug 22, 2012 29.92 30.16 29.70 30.00 263,770 +0.05(+0.17%)
Aug 21, 2012 29.92 30.19 29.79 29.95 188,450 +0.10(+0.34%)
Aug 20, 2012 30.04 30.06 29.58 29.85 251,238 -0.25(-0.83%)
Aug 17, 2012 29.79 30.18 29.51 30.10 288,007 +0.40(+1.35%)
Aug 16, 2012 29.60 29.87 29.33 29.70 299,717 +0.06(+0.20%)
Aug 15, 2012 29.62 29.90 29.39 29.64 274,990 -0.03(-0.10%)
Aug 14, 2012 29.72 30.11 29.52 29.67 411,232 +0.14(+0.47%)
Aug 13, 2012 29.11 29.78 28.99 29.53 663,358 +0.42(+1.44%)
Aug 10, 2012 29.99 30.01 29.03 29.11 607,298 -1.01(-3.35%)
Aug 09, 2012 31.20 31.20 30.04 30.12 417,263 -1.04(-3.34%)
Aug 08, 2012 30.57 31.29 30.13 31.16 461,831 +0.54(+1.76%)
Aug 07, 2012 30.09 30.67 29.95 30.62 451,118 +0.73(+2.44%)
Aug 06, 2012 29.81 30.09 29.71 29.89 372,301 +0.19(+0.64%)
Aug 03, 2012 29.45 29.97 29.41 29.70 208,209 +0.72(+2.48%)
Aug 02, 2012 28.78 29.30 28.55 28.98 232,692 -0.10(-0.34%)
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.