Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 24.65 24.90 24.51 24.54 794,966 -0.20(-0.81%)
Jun 27, 2013 24.62 24.79 24.55 24.74 385,848 +0.23(+0.93%)
Jun 26, 2013 24.35 24.69 24.32 24.51 598,525 +0.38(+1.56%)
Jun 25, 2013 24.41 24.57 24.12 24.13 401,567 -0.12(-0.51%)
Jun 24, 2013 24.53 24.53 24.08 24.26 508,382 -0.46(-1.88%)
Jun 21, 2013 24.76 24.98 24.29 24.72 951,483 +0.04(+0.18%)
Jun 20, 2013 24.70 24.79 24.32 24.68 513,613 -0.25(-0.98%)
Jun 19, 2013 25.52 25.68 24.86 24.92 286,441 -0.59(-2.30%)
Jun 18, 2013 25.26 25.61 25.06 25.51 319,730 +0.25(+0.97%)
Jun 17, 2013 25.00 25.28 24.92 25.26 677,868 +0.52(+2.09%)
Jun 14, 2013 24.70 24.86 24.59 24.75 312,424 +0.06(+0.25%)
Jun 13, 2013 24.12 24.76 24.07 24.69 420,294 +0.53(+2.21%)
Jun 12, 2013 24.44 24.57 23.98 24.15 615,747 -0.15(-0.61%)
Jun 11, 2013 24.31 24.55 24.12 24.30 421,170 -0.18(-0.75%)
Jun 10, 2013 24.42 24.69 24.37 24.48 528,758 +0.10(+0.39%)
Jun 07, 2013 24.40 24.48 24.09 24.39 440,835 +0.14(+0.58%)
Jun 06, 2013 24.14 24.25 23.90 24.25 542,091 +0.10(+0.40%)
Jun 05, 2013 24.11 24.40 24.02 24.15 555,738 -0.02(-0.07%)
Jun 04, 2013 24.34 24.53 23.92 24.17 365,797 -0.19(-0.77%)
Jun 03, 2013 24.65 24.83 24.20 24.36 391,048 -0.24(-0.96%)
May 31, 2013 24.53 24.96 24.51 24.59 478,173 +0.00(+0.00%)
May 30, 2013 24.60 24.69 24.43 24.59 435,649 +0.05(+0.21%)
May 29, 2013 24.66 24.71 24.18 24.54 570,405 -0.19(-0.78%)
May 28, 2013 24.76 25.21 24.58 24.73 874,469 +0.15(+0.61%)
May 24, 2013 24.49 24.74 24.41 24.58 286,146 -0.06(-0.25%)
May 23, 2013 24.51 24.79 24.41 24.64 687,145 -0.15(-0.60%)
May 22, 2013 25.18 25.45 24.66 24.79 633,188 -0.41(-1.63%)
May 21, 2013 25.37 25.46 25.19 25.20 351,935 -0.11(-0.41%)
May 20, 2013 25.11 25.43 25.10 25.31 448,566 +0.17(+0.66%)
May 17, 2013 25.11 25.27 24.99 25.14 383,571 +0.06(+0.24%)
May 16, 2013 25.65 25.68 24.96 25.08 399,455 -0.55(-2.15%)
May 15, 2013 25.33 25.76 25.13 25.63 589,672 +0.74(+2.99%)
May 13, 2013 25.09 25.18 24.76 24.89 545,293 -0.28(-1.11%)
May 10, 2013 25.13 25.39 25.08 25.17 332,716 +0.11(+0.42%)
May 09, 2013 25.11 25.36 24.94 25.06 797,193 -0.04(-0.17%)
May 08, 2013 25.60 25.69 25.11 25.11 892,040 -0.45(-1.75%)
May 07, 2013 25.27 25.85 25.24 25.55 515,180 +0.32(+1.25%)
May 06, 2013 25.03 25.39 24.96 25.24 621,812 +0.28(+1.12%)
May 03, 2013 24.96 25.17 24.77 24.96 758,320 +0.19(+0.78%)
May 02, 2013 24.85 25.18 24.63 24.77 789,194 +0.06(+0.25%)
May 01, 2013 25.06 25.13 24.57 24.71 606,214 -0.43(-1.71%)
Apr 30, 2013 24.78 25.14 24.66 25.13 716,620 +0.37(+1.48%)
Apr 29, 2013 24.84 25.00 24.53 24.77 968,622 +0.04(+0.18%)
Apr 26, 2013 24.39 24.86 24.48 24.72 1,162,572 -0.33(-1.33%)
Apr 25, 2013 24.22 25.13 24.14 25.06 1,078,665 +0.83(+3.43%)
Apr 24, 2013 24.50 24.66 24.17 24.22 431,810 -0.26(-1.07%)
Apr 23, 2013 24.50 24.76 24.23 24.49 1,121,934 -0.33(-1.34%)
Apr 22, 2013 24.77 25.04 24.54 24.82 309,711 -0.16(-0.63%)
Apr 19, 2013 24.55 25.25 24.47 24.98 486,933 +0.55(+2.26%)
Apr 18, 2013 24.54 24.58 24.29 24.43 547,045 -0.13(-0.53%)
Apr 17, 2013 24.64 24.89 24.43 24.56 734,639 -0.21(-0.85%)
Apr 16, 2013 24.71 24.78 24.46 24.77 415,336 +0.22(+0.89%)
Apr 15, 2013 25.05 25.14 24.49 24.55 457,302 -0.62(-2.47%)
Apr 12, 2013 25.21 25.50 25.09 25.17 443,487 -0.11(-0.45%)
Apr 11, 2013 25.34 25.70 25.18 25.28 584,002 -0.02(-0.07%)
Apr 10, 2013 25.05 25.39 24.87 25.30 799,100 +0.33(+1.33%)
Apr 09, 2013 24.74 25.13 24.70 24.97 569,208 +0.29(+1.17%)
Apr 08, 2013 24.25 24.68 24.21 24.68 232,184 +0.46(+1.92%)
Apr 05, 2013 23.79 24.23 23.58 24.22 669,145 +0.13(+0.55%)
Apr 04, 2013 23.84 24.09 23.64 24.08 227,454 +0.28(+1.18%)
Apr 03, 2013 24.40 24.44 23.57 23.80 430,279 -0.61(-2.51%)
Apr 02, 2013 24.80 24.88 24.30 24.42 373,371 -0.37(-1.48%)
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.