Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 25.15 25.23 24.98 25.05 1,140,276 -0.09(-0.35%)
Oct 30, 2013 25.12 25.23 25.05 25.13 598,379 -0.03(-0.11%)
Oct 29, 2013 25.14 25.34 25.00 25.16 440,548 +0.11(+0.42%)
Oct 28, 2013 24.94 25.11 24.90 25.05 491,849 +0.03(+0.11%)
Oct 25, 2013 25.16 25.50 24.60 25.03 1,999,835 -0.93(-3.57%)
Oct 24, 2013 25.68 26.04 25.50 25.95 1,163,091 +0.22(+0.86%)
Oct 23, 2013 25.60 25.99 25.42 25.73 1,410,930 +0.13(+0.52%)
Oct 22, 2013 24.90 25.66 24.90 25.60 912,359 +0.63(+2.51%)
Oct 21, 2013 25.29 25.39 24.82 24.97 683,294 -0.32(-1.26%)
Oct 18, 2013 25.29 25.47 25.09 25.29 603,145 -0.03(-0.10%)
Oct 17, 2013 25.16 25.37 25.13 25.32 475,222 +0.04(+0.14%)
Oct 16, 2013 25.12 25.31 24.92 25.28 773,492 +0.25(+0.99%)
Oct 15, 2013 25.01 25.14 24.82 25.04 607,539 -0.06(-0.25%)
Oct 14, 2013 24.76 25.23 24.68 25.10 470,407 +0.24(+0.96%)
Oct 11, 2013 24.41 24.88 24.37 24.86 567,777 +0.37(+1.51%)
Oct 10, 2013 24.32 24.59 24.22 24.49 444,631 +0.34(+1.39%)
Oct 09, 2013 24.32 24.40 24.07 24.15 1,608,050 -0.19(-0.76%)
Oct 08, 2013 24.24 24.37 24.01 24.34 1,238,525 -0.02(-0.07%)
Oct 07, 2013 24.18 24.38 24.05 24.36 1,060,802 -0.14(-0.58%)
Oct 04, 2013 23.61 24.51 23.13 24.50 10,449,309 +0.08(+0.33%)
Oct 03, 2013 24.47 24.60 24.28 24.42 654,092 -0.05(-0.22%)
Oct 02, 2013 24.38 24.49 24.22 24.47 572,119 +0.05(+0.22%)
Oct 01, 2013 24.38 24.74 24.34 24.42 758,632 -0.04(-0.14%)
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%)
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.