Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.29 25.31 24.92 25.11 475,229 -0.12(-0.49%)
Nov 29, 2012 25.50 25.57 25.03 25.23 380,931 -0.09(-0.36%)
Nov 28, 2012 25.08 25.37 24.64 25.32 417,686 +0.25(+1.01%)
Nov 27, 2012 25.19 25.33 24.75 25.07 587,719 -0.09(-0.35%)
Nov 26, 2012 25.52 25.66 24.98 25.16 348,356 -0.43(-1.67%)
Nov 23, 2012 25.52 25.80 25.44 25.59 124,533 +0.27(+1.07%)
Nov 21, 2012 25.73 26.00 25.18 25.31 630,536 -0.41(-1.60%)
Nov 20, 2012 25.55 25.78 25.46 25.73 575,480 +0.10(+0.37%)
Nov 19, 2012 25.39 26.13 25.20 25.63 393,708 +0.44(+1.74%)
Nov 16, 2012 25.09 25.26 24.79 25.19 386,061 +0.17(+0.70%)
Nov 15, 2012 25.18 25.25 24.89 25.02 407,172 -0.12(-0.49%)
Nov 14, 2012 25.85 25.85 25.08 25.14 551,701 -0.58(-2.24%)
Nov 13, 2012 25.93 26.21 25.55 25.72 513,820 -0.24(-0.94%)
Nov 12, 2012 26.04 26.27 25.87 25.96 381,169 -0.04(-0.17%)
Nov 09, 2012 26.17 26.28 25.76 26.00 414,737 -0.21(-0.80%)
Nov 08, 2012 26.32 26.49 25.96 26.21 569,395 -0.03(-0.10%)
Nov 07, 2012 26.34 26.71 25.94 26.24 1,052,290 -0.11(-0.43%)
Nov 06, 2012 27.15 27.15 26.29 26.35 1,131,086 -0.57(-2.11%)
Nov 05, 2012 27.41 27.66 26.85 26.92 633,062 -0.54(-1.97%)
Nov 02, 2012 28.11 28.16 27.34 27.47 745,140 -0.49(-1.75%)
Nov 01, 2012 26.97 28.44 26.97 27.95 1,008,818 +1.00(+3.70%)
Oct 31, 2012 26.34 26.97 26.06 26.96 515,326 +0.59(+2.26%)
Oct 26, 2012 23.43 26.36 26.36 26.36 2,086,778 +3.17(+13.69%)
Oct 25, 2012 23.64 23.72 23.02 23.19 547,325 -0.32(-1.38%)
Oct 24, 2012 23.64 23.79 23.37 23.51 443,997 -0.08(-0.33%)
Oct 23, 2012 23.11 23.72 22.94 23.59 443,993 -0.45(-1.89%)
Oct 19, 2012 24.23 24.23 23.95 24.05 410,439 -0.19(-0.79%)
Oct 18, 2012 24.49 24.50 24.10 24.24 363,447 -0.26(-1.07%)
Oct 17, 2012 24.12 24.54 24.09 24.50 692,147 +0.48(+2.00%)
Oct 16, 2012 23.79 24.19 23.77 24.02 379,182 +0.21(+0.88%)
Oct 15, 2012 23.65 23.91 23.45 23.81 279,691 +0.18(+0.78%)
Oct 12, 2012 23.67 23.78 23.56 23.63 202,322 -0.03(-0.15%)
Oct 11, 2012 23.94 23.95 23.60 23.66 533,941 -0.10(-0.40%)
Oct 10, 2012 23.92 24.01 23.70 23.76 210,411 -0.15(-0.62%)
Oct 09, 2012 24.19 24.21 23.71 23.91 253,907 -0.30(-1.23%)
Oct 08, 2012 24.17 24.31 24.08 24.20 177,984 -0.02(-0.07%)
Oct 05, 2012 24.48 24.69 24.21 24.22 548,174 -0.09(-0.36%)
Oct 04, 2012 24.02 24.40 23.91 24.31 488,977 +0.33(+1.39%)
Oct 03, 2012 24.26 24.35 23.91 23.98 605,843 -0.24(-1.01%)
Oct 02, 2012 24.17 24.24 23.99 24.22 405,345 +0.18(+0.76%)
Oct 01, 2012 24.37 24.37 23.76 24.04 416,047 -0.28(-1.15%)
Sep 28, 2012 24.43 24.49 24.18 24.32 507,708 -0.25(-1.03%)
Sep 27, 2012 24.39 24.63 24.15 24.57 589,363 +0.23(+0.93%)
Sep 26, 2012 24.35 24.47 24.05 24.34 520,839 -0.02(-0.07%)
Sep 25, 2012 24.81 24.82 24.28 24.36 405,242 -0.29(-1.17%)
Sep 24, 2012 24.66 24.84 24.53 24.65 264,759 -0.17(-0.70%)
Sep 21, 2012 24.83 25.04 24.64 24.82 1,645,338 +0.00(+0.00%)
Sep 20, 2012 24.73 24.86 24.33 24.82 993,086 +0.03(+0.11%)
Sep 19, 2012 24.84 25.59 24.73 24.80 846,788 -0.03(-0.11%)
Sep 18, 2012 24.89 24.96 24.55 24.82 873,765 -0.04(-0.18%)
Sep 17, 2012 24.98 25.05 24.59 24.87 664,830 -0.21(-0.84%)
Sep 14, 2012 25.03 25.33 24.88 25.08 669,034 +0.24(+0.95%)
Sep 13, 2012 24.61 24.98 23.93 24.84 799,656 +0.13(+0.53%)
Sep 12, 2012 25.40 25.49 24.60 24.71 809,181 -0.69(-2.72%)
Sep 11, 2012 26.27 26.34 25.33 25.40 746,017 -0.95(-3.62%)
Sep 10, 2012 26.77 26.86 26.30 26.35 487,392 -0.45(-1.70%)
Sep 07, 2012 27.02 27.27 26.81 26.81 418,704 -0.17(-0.62%)
Sep 06, 2012 26.53 27.11 26.53 26.98 669,133 +0.63(+2.39%)
Sep 05, 2012 26.63 26.77 26.24 26.35 572,287 -0.20(-0.76%)
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.