Aarons Holdings Company (NY: AAN )

24.10 USD +0.04 (+0.17%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.49 28.58 28.30 28.37 1,006,648 -0.10(-0.35%)
Oct 30, 2013 28.45 28.58 28.38 28.47 528,256 -0.03(-0.11%)
Oct 29, 2013 28.48 28.70 28.32 28.50 388,921 +0.12(+0.42%)
Oct 28, 2013 28.25 28.44 28.20 28.38 434,210 +0.03(+0.11%)
Oct 25, 2013 28.50 28.89 27.87 28.35 1,765,475 -1.05(-3.57%)
Oct 24, 2013 29.09 29.50 28.89 29.40 1,026,789 +0.25(+0.86%)
Oct 23, 2013 29.00 29.44 28.79 29.15 1,245,584 +0.15(+0.52%)
Oct 22, 2013 28.20 29.07 28.20 29.00 805,440 +0.71(+2.51%)
Oct 21, 2013 28.65 28.76 28.11 28.29 603,219 -0.36(-1.26%)
Oct 18, 2013 28.65 28.85 28.42 28.65 532,463 -0.03(-0.10%)
Oct 17, 2013 28.50 28.74 28.47 28.68 419,531 +0.04(+0.14%)
Oct 16, 2013 28.45 28.67 28.23 28.64 682,847 +0.28(+0.99%)
Oct 15, 2013 28.33 28.48 28.12 28.36 536,342 -0.07(-0.25%)
Oct 14, 2013 28.05 28.58 27.96 28.43 415,281 +0.27(+0.96%)
Oct 11, 2013 27.65 28.18 27.61 28.16 501,240 +0.42(+1.51%)
Oct 10, 2013 27.55 27.85 27.43 27.74 392,525 +0.38(+1.39%)
Oct 09, 2013 27.55 27.64 27.26 27.36 1,419,604 -0.21(-0.76%)
Oct 08, 2013 27.46 27.60 27.20 27.57 1,093,383 -0.02(-0.07%)
Oct 07, 2013 27.39 27.62 27.24 27.59 936,487 -0.16(-0.58%)
Oct 04, 2013 26.74 27.76 26.20 27.75 9,224,758 +0.09(+0.33%)
Oct 03, 2013 27.72 27.87 27.50 27.66 577,440 -0.06(-0.22%)
Oct 02, 2013 27.62 27.74 27.43 27.72 505,073 +0.06(+0.22%)
Oct 01, 2013 27.62 28.02 27.57 27.66 669,729 -0.04(-0.14%)
Sep 30, 2013 27.51 27.72 27.34 27.70 534,139 +0.10(+0.36%)
Sep 27, 2013 27.47 27.69 27.45 27.60 309,612 +0.00(+0.00%)
Sep 26, 2013 27.27 27.63 27.27 27.60 283,455 +0.32(+1.17%)
Sep 25, 2013 26.95 27.38 26.88 27.28 431,866 +0.28(+1.04%)
Sep 24, 2013 26.84 27.16 26.65 27.00 679,511 +0.10(+0.37%)
Sep 23, 2013 27.05 27.11 26.69 26.90 883,847 -0.55(-2.00%)
Sep 20, 2013 28.29 28.37 27.44 27.45 1,625,745 -0.83(-2.93%)
Sep 19, 2013 27.63 28.36 27.63 28.28 787,987 +0.75(+2.72%)
Sep 18, 2013 27.54 27.66 26.80 27.53 467,493 -0.01(-0.04%)
Sep 17, 2013 26.87 27.54 26.71 27.54 414,138 +0.73(+2.72%)
Sep 16, 2013 27.39 27.39 26.78 26.81 460,724 -0.27(-1.00%)
Sep 13, 2013 27.24 27.36 27.01 27.08 295,847 -0.05(-0.18%)
Sep 12, 2013 27.00 27.29 26.96 27.13 366,386 +0.06(+0.22%)
Sep 11, 2013 27.09 27.12 26.91 27.07 467,939 +0.00(+0.00%)
Sep 10, 2013 26.99 27.10 26.78 27.07 415,029 +0.17(+0.63%)
Sep 09, 2013 26.69 27.06 26.61 26.90 570,629 +0.22(+0.82%)
Sep 06, 2013 26.98 27.13 26.58 26.68 592,960 -0.25(-0.93%)
Sep 05, 2013 26.98 27.18 26.91 26.93 497,215 -0.11(-0.41%)
Sep 04, 2013 26.75 27.14 26.66 27.04 749,702 +0.25(+0.93%)
Sep 03, 2013 27.31 27.54 26.43 26.79 984,305 -0.28(-1.03%)
Aug 30, 2013 27.86 27.86 27.03 27.07 497,559 -0.77(-2.77%)
Aug 29, 2013 27.98 28.15 27.64 27.84 186,105 -0.23(-0.82%)
Aug 28, 2013 27.97 28.28 27.97 28.07 363,330 +0.10(+0.36%)
Aug 27, 2013 27.81 28.13 27.81 27.97 617,697 -0.10(-0.36%)
Aug 26, 2013 28.00 28.32 27.88 28.07 439,057 +0.16(+0.57%)
Aug 23, 2013 27.86 28.00 27.67 27.91 727,874 +0.07(+0.25%)
Aug 22, 2013 27.87 28.00 27.79 27.84 408,582 +0.03(+0.11%)
Aug 21, 2013 27.90 28.10 27.72 27.81 741,366 -0.18(-0.64%)
Aug 20, 2013 27.60 28.08 27.60 27.99 379,529 +0.45(+1.63%)
Aug 19, 2013 27.49 27.66 27.26 27.54 582,296 +0.01(+0.04%)
Aug 16, 2013 27.41 27.72 27.31 27.53 516,154 +0.03(+0.11%)
Aug 15, 2013 27.69 27.71 27.37 27.50 677,318 -0.42(-1.50%)
Aug 14, 2013 28.12 28.23 27.74 27.92 250,041 -0.14(-0.50%)
Aug 13, 2013 28.31 28.35 27.95 28.06 406,293 -0.32(-1.13%)
Aug 12, 2013 28.04 28.41 28.00 28.38 234,757 +0.30(+1.07%)
Aug 09, 2013 28.18 28.35 27.90 28.08 211,014 -0.19(-0.67%)
Aug 08, 2013 28.32 28.41 28.08 28.27 220,950 +0.14(+0.50%)
Aug 07, 2013 28.47 28.50 27.97 28.13 330,354 -0.44(-1.54%)
Aug 06, 2013 28.89 28.90 28.35 28.57 242,431 -0.39(-1.35%)
Aug 05, 2013 28.90 29.00 28.73 28.96 329,069 +0.02(+0.07%)
Aug 02, 2013 28.83 29.29 28.70 28.94 216,079 +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.