Skip to main content

Aarons Holdings Company (NY: AAN )

7.480 +0.070 (+0.94%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.08 25.22 25.02 25.11 314,124 +0.04(+0.14%)
Mar 27, 2013 24.95 25.34 24.92 25.07 477,185 +0.00(+0.00%)
Mar 26, 2013 25.06 25.24 24.98 25.07 206,698 +0.09(+0.35%)
Mar 25, 2013 24.96 25.11 24.87 24.99 301,710 +0.12(+0.49%)
Mar 22, 2013 24.91 25.06 24.81 24.86 331,220 +0.04(+0.18%)
Mar 21, 2013 25.09 25.20 24.65 24.82 365,404 -0.46(-1.80%)
Mar 20, 2013 25.13 25.39 25.13 25.27 337,740 +0.28(+1.12%)
Mar 19, 2013 25.09 25.18 24.77 24.99 386,709 +0.02(+0.07%)
Mar 18, 2013 24.58 25.01 24.52 24.98 390,287 +0.16(+0.63%)
Mar 15, 2013 24.85 24.96 24.72 24.82 958,946 -0.09(-0.35%)
Mar 14, 2013 24.93 25.20 24.85 24.91 329,640 +0.13(+0.53%)
Mar 13, 2013 24.78 25.05 24.69 24.78 264,441 -0.01(-0.04%)
Mar 12, 2013 25.06 25.10 24.75 24.78 443,832 -0.25(-0.98%)
Mar 11, 2013 25.04 25.24 24.95 25.03 379,851 -0.07(-0.28%)
Mar 08, 2013 24.77 25.12 24.41 25.10 438,047 +0.47(+1.92%)
Mar 07, 2013 24.63 24.81 24.40 24.63 411,444 -0.02(-0.07%)
Mar 06, 2013 24.45 24.76 24.45 24.64 432,035 +0.28(+1.15%)
Mar 05, 2013 24.36 24.85 24.32 24.36 400,032 +0.09(+0.36%)
Mar 04, 2013 23.97 24.45 23.97 24.28 513,917 +0.30(+1.24%)
Mar 01, 2013 23.86 24.06 23.46 23.98 751,187 +0.10(+0.43%)
Feb 28, 2013 24.20 24.43 23.86 23.88 478,305 -0.43(-1.76%)
Feb 27, 2013 23.95 24.55 23.95 24.31 265,914 +0.36(+1.50%)
Feb 26, 2013 24.23 24.42 23.88 23.95 886,359 -0.14(-0.58%)
Feb 25, 2013 24.66 24.73 24.09 24.09 503,898 -0.41(-1.68%)
Feb 22, 2013 24.60 24.61 24.29 24.50 475,769 +0.01(+0.04%)
Feb 21, 2013 25.22 25.22 24.36 24.49 819,598 -0.78(-3.08%)
Feb 20, 2013 25.90 26.05 25.22 25.27 474,599 -0.59(-2.30%)
Feb 19, 2013 25.71 25.94 25.68 25.86 352,434 +0.26(+1.02%)
Feb 15, 2013 25.61 25.68 25.38 25.60 623,740 +0.05(+0.21%)
Feb 14, 2013 25.91 25.95 25.55 25.55 454,741 -0.38(-1.48%)
Feb 13, 2013 26.48 26.60 25.79 25.93 502,782 -0.53(-2.02%)
Feb 12, 2013 26.24 26.64 26.13 26.47 371,988 +0.30(+1.14%)
Feb 11, 2013 26.26 26.41 25.96 26.17 431,990 -0.09(-0.33%)
Feb 08, 2013 25.80 26.46 25.01 26.26 442,487 +0.30(+1.15%)
Feb 07, 2013 25.81 26.03 25.06 25.96 659,478 -0.16(-0.60%)
Feb 06, 2013 26.06 26.18 25.92 26.12 383,272 +0.11(+0.44%)
Feb 04, 2013 25.99 26.24 25.85 26.00 257,676 -0.10(-0.37%)
Feb 01, 2013 26.08 26.26 25.89 26.10 406,477 +0.16(+0.61%)
Jan 31, 2013 26.02 26.44 25.87 25.94 459,608 +0.02(+0.07%)
Jan 30, 2013 26.01 26.12 25.71 25.92 433,851 -0.10(-0.37%)
Jan 29, 2013 25.92 26.12 25.71 26.02 675,214 -0.11(-0.44%)
Jan 28, 2013 26.43 26.45 26.00 26.13 429,279 -0.34(-1.29%)
Jan 25, 2013 26.81 26.86 26.16 26.48 364,206 -0.30(-1.11%)
Jan 24, 2013 26.52 27.04 26.47 26.77 312,194 +0.27(+1.02%)
Jan 23, 2013 26.66 26.77 26.49 26.50 222,939 -0.14(-0.53%)
Jan 22, 2013 26.34 26.72 26.22 26.64 236,196 +0.29(+1.10%)
Jan 18, 2013 26.33 26.42 26.18 26.35 311,137 +0.04(+0.13%)
Jan 17, 2013 25.94 26.46 25.93 26.32 615,180 +0.43(+1.66%)
Jan 16, 2013 25.90 26.18 25.76 25.89 264,799 -0.07(-0.27%)
Jan 15, 2013 25.54 26.12 25.54 25.96 361,998 +0.28(+1.09%)
Jan 14, 2013 25.36 25.80 25.36 25.68 322,866 +0.28(+1.10%)
Jan 11, 2013 25.33 25.47 24.93 25.40 379,639 +0.10(+0.38%)
Jan 10, 2013 25.65 25.67 25.14 25.30 217,135 -0.27(-1.06%)
Jan 09, 2013 25.28 25.67 25.19 25.57 520,728 +0.38(+1.53%)
Jan 08, 2013 25.10 25.25 24.92 25.19 374,839 +0.04(+0.17%)
Jan 07, 2013 25.33 25.49 24.96 25.15 255,417 -0.32(-1.27%)
Jan 04, 2013 25.22 25.63 25.13 25.47 287,349 +0.29(+1.15%)
Jan 03, 2013 25.10 25.59 25.03 25.18 481,160 +0.07(+0.28%)
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.