Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.50 26.77 26.35 26.38 739,430 -0.22(-0.81%)
Jun 27, 2013 26.46 26.65 26.40 26.60 358,893 +0.24(+0.93%)
Jun 26, 2013 26.18 26.54 26.14 26.35 556,712 +0.41(+1.56%)
Jun 25, 2013 26.25 26.42 25.93 25.95 373,514 -0.13(-0.51%)
Jun 24, 2013 26.37 26.37 25.89 26.08 472,866 -0.50(-1.88%)
Jun 21, 2013 26.62 26.86 26.12 26.58 885,013 +0.05(+0.18%)
Jun 20, 2013 26.56 26.65 26.14 26.53 477,733 -0.26(-0.98%)
Jun 19, 2013 27.43 27.60 26.73 26.79 266,430 -0.63(-2.30%)
Jun 18, 2013 27.16 27.53 26.94 27.43 297,393 +0.26(+0.97%)
Jun 17, 2013 26.88 27.18 26.79 27.16 630,513 +0.56(+2.09%)
Jun 14, 2013 26.56 26.73 26.44 26.61 290,598 +0.07(+0.25%)
Jun 13, 2013 25.93 26.62 25.88 26.54 390,933 +0.57(+2.21%)
Jun 12, 2013 26.28 26.42 25.78 25.97 572,732 -0.16(-0.61%)
Jun 11, 2013 26.13 26.40 25.93 26.13 391,747 -0.20(-0.75%)
Jun 10, 2013 26.26 26.54 26.20 26.32 491,819 +0.10(+0.40%)
Jun 07, 2013 26.23 26.31 25.90 26.22 410,039 +0.15(+0.58%)
Jun 06, 2013 25.96 26.07 25.69 26.07 504,221 +0.10(+0.40%)
Jun 05, 2013 25.92 26.23 25.83 25.97 516,914 -0.02(-0.07%)
Jun 04, 2013 26.17 26.37 25.72 25.98 340,242 -0.20(-0.77%)
Jun 03, 2013 26.50 26.69 26.02 26.18 363,730 -0.25(-0.96%)
May 31, 2013 26.37 26.83 26.35 26.44 444,768 +0.00(+0.00%)
May 30, 2013 26.45 26.54 26.26 26.44 405,215 +0.06(+0.21%)
May 29, 2013 26.51 26.56 26.00 26.38 530,556 -0.21(-0.78%)
May 28, 2013 26.62 27.11 26.43 26.59 813,379 +0.16(+0.61%)
May 24, 2013 26.33 26.60 26.24 26.43 266,156 -0.07(-0.25%)
May 23, 2013 26.35 26.66 26.24 26.50 639,142 -0.16(-0.60%)
May 22, 2013 27.07 27.36 26.51 26.66 588,954 -0.44(-1.63%)
May 21, 2013 27.28 27.37 27.08 27.10 327,349 -0.11(-0.41%)
May 20, 2013 26.99 27.34 26.98 27.21 417,229 +0.18(+0.66%)
May 17, 2013 26.99 27.16 26.86 27.03 356,775 +0.07(+0.24%)
May 16, 2013 27.58 27.61 26.83 26.97 371,549 -0.59(-2.15%)
May 15, 2013 27.23 27.69 27.02 27.56 548,478 +0.80(+2.99%)
May 13, 2013 26.98 27.07 26.62 26.76 507,200 -0.30(-1.11%)
May 10, 2013 27.01 27.29 26.96 27.06 309,473 +0.11(+0.42%)
May 09, 2013 26.99 27.27 26.82 26.95 741,501 -0.05(-0.17%)
May 08, 2013 27.52 27.62 26.99 26.99 829,723 -0.48(-1.75%)
May 07, 2013 27.16 27.79 27.13 27.47 479,190 +0.34(+1.25%)
May 06, 2013 26.91 27.30 26.83 27.14 578,373 +0.30(+1.12%)
May 03, 2013 26.83 27.06 26.63 26.83 705,344 +0.21(+0.78%)
May 02, 2013 26.71 27.07 26.48 26.63 734,061 +0.07(+0.25%)
May 01, 2013 26.94 27.02 26.42 26.56 563,864 -0.46(-1.71%)
Apr 30, 2013 26.64 27.03 26.51 27.02 666,557 +0.40(+1.48%)
Apr 29, 2013 26.70 26.88 26.37 26.63 900,955 +0.05(+0.18%)
Apr 26, 2013 26.22 26.73 26.32 26.58 1,081,355 -0.36(-1.33%)
Apr 25, 2013 26.04 27.02 25.95 26.94 1,003,310 +0.89(+3.43%)
Apr 24, 2013 26.34 26.51 25.99 26.04 401,644 -0.28(-1.07%)
Apr 23, 2013 26.34 26.62 26.05 26.33 1,043,556 -0.36(-1.34%)
Apr 22, 2013 26.63 26.92 26.38 26.68 288,075 -0.17(-0.63%)
Apr 19, 2013 26.39 27.14 26.31 26.85 452,916 +0.59(+2.26%)
Apr 18, 2013 26.38 26.43 26.11 26.26 508,828 -0.14(-0.53%)
Apr 17, 2013 26.50 26.76 26.27 26.40 683,317 -0.23(-0.85%)
Apr 16, 2013 26.57 26.64 26.30 26.63 386,321 +0.24(+0.89%)
Apr 15, 2013 26.93 27.03 26.33 26.39 425,355 -0.67(-2.47%)
Apr 12, 2013 27.11 27.41 26.98 27.06 412,506 -0.12(-0.45%)
Apr 11, 2013 27.24 27.63 27.07 27.18 543,204 -0.02(-0.07%)
Apr 10, 2013 26.93 27.30 26.74 27.20 743,276 +0.36(+1.33%)
Apr 09, 2013 26.60 27.02 26.55 26.84 529,443 +0.31(+1.17%)
Apr 08, 2013 26.07 26.53 26.02 26.53 215,963 +0.50(+1.92%)
Apr 05, 2013 25.57 26.05 25.35 26.03 622,399 +0.14(+0.55%)
Apr 04, 2013 25.63 25.90 25.41 25.89 211,564 +0.30(+1.18%)
Apr 03, 2013 26.23 26.27 25.34 25.59 400,219 -0.66(-2.51%)
Apr 02, 2013 26.66 26.75 26.13 26.25 347,287 -0.40(-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.