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 (%)
Sep 30, 2013 24.11 24.30 23.96 24.28 609,375 +0.09(+0.36%)
Sep 27, 2013 24.08 24.27 24.06 24.19 353,222 +0.00(+0.00%)
Sep 26, 2013 23.90 24.22 23.90 24.19 323,381 +0.28(+1.17%)
Sep 25, 2013 23.62 24.00 23.56 23.91 492,696 +0.25(+1.04%)
Sep 24, 2013 23.53 23.81 23.36 23.67 775,223 +0.09(+0.37%)
Sep 23, 2013 23.71 23.76 23.39 23.58 1,008,341 -0.48(-2.00%)
Sep 20, 2013 24.80 24.87 24.05 24.06 1,854,739 -0.73(-2.93%)
Sep 19, 2013 24.22 24.86 24.22 24.79 898,979 +0.66(+2.72%)
Sep 18, 2013 24.14 24.25 23.49 24.13 533,341 -0.01(-0.04%)
Sep 17, 2013 23.55 24.14 23.41 24.14 472,471 +0.64(+2.72%)
Sep 16, 2013 24.01 24.01 23.47 23.50 525,619 -0.24(-1.00%)
Sep 13, 2013 23.88 23.98 23.68 23.74 337,518 -0.04(-0.18%)
Sep 12, 2013 23.67 23.92 23.63 23.78 417,993 +0.05(+0.22%)
Sep 11, 2013 23.75 23.77 23.59 23.73 533,850 +0.00(+0.00%)
Sep 10, 2013 23.66 23.75 23.47 23.73 473,488 +0.15(+0.63%)
Sep 09, 2013 23.39 23.72 23.32 23.58 651,005 +0.19(+0.82%)
Sep 06, 2013 23.65 23.78 23.30 23.39 676,481 -0.22(-0.93%)
Sep 05, 2013 23.65 23.82 23.58 23.61 567,250 -0.10(-0.41%)
Sep 04, 2013 23.45 23.79 23.37 23.70 855,301 +0.22(+0.93%)
Sep 03, 2013 23.94 24.14 23.17 23.48 1,122,949 -0.25(-1.03%)
Aug 30, 2013 24.42 24.42 23.69 23.73 567,642 -0.67(-2.77%)
Aug 29, 2013 24.53 24.67 24.23 24.40 212,318 -0.19(-0.76%)
Aug 28, 2013 24.50 24.77 24.50 24.59 414,758 +0.09(+0.36%)
Aug 27, 2013 24.36 24.64 24.36 24.50 705,129 -0.09(-0.36%)
Aug 26, 2013 24.53 24.81 24.42 24.59 501,204 +0.14(+0.57%)
Aug 23, 2013 24.41 24.52 24.24 24.45 830,902 +0.06(+0.25%)
Aug 22, 2013 24.41 24.53 24.34 24.39 466,415 +0.03(+0.11%)
Aug 21, 2013 24.44 24.62 24.28 24.36 846,303 -0.16(-0.64%)
Aug 20, 2013 24.18 24.60 24.18 24.52 433,250 +0.39(+1.63%)
Aug 19, 2013 24.08 24.23 23.88 24.13 664,718 +0.01(+0.04%)
Aug 16, 2013 24.01 24.28 23.92 24.12 589,213 +0.03(+0.11%)
Aug 15, 2013 24.26 24.27 23.98 24.09 773,190 -0.37(-1.50%)
Aug 14, 2013 24.63 24.73 24.30 24.46 285,433 -0.12(-0.50%)
Aug 13, 2013 24.80 24.83 24.48 24.58 463,802 -0.28(-1.13%)
Aug 12, 2013 24.56 24.89 24.53 24.86 267,986 +0.26(+1.07%)
Aug 09, 2013 24.69 24.83 24.44 24.60 240,882 -0.17(-0.67%)
Aug 08, 2013 24.81 24.89 24.60 24.76 252,224 +0.12(+0.50%)
Aug 07, 2013 24.94 24.97 24.50 24.64 377,114 -0.39(-1.54%)
Aug 06, 2013 25.31 25.32 24.83 25.03 276,746 -0.34(-1.35%)
Aug 05, 2013 25.32 25.40 25.17 25.37 375,647 +0.02(+0.07%)
Aug 02, 2013 25.26 25.66 25.14 25.35 246,664 +0.02(+0.07%)
Aug 01, 2013 25.22 25.70 25.11 25.33 742,299 +0.23(+0.91%)
Jul 31, 2013 24.69 25.18 24.59 25.11 349,622 +0.45(+1.81%)
Jul 30, 2013 24.70 24.87 24.48 24.66 403,371 +0.06(+0.25%)
Jul 29, 2013 24.59 24.83 24.54 24.60 459,510 -0.09(-0.35%)
Jul 26, 2013 24.78 24.78 24.52 24.69 489,981 -0.30(-1.19%)
Jul 25, 2013 25.22 25.47 24.68 24.98 771,508 -0.41(-1.62%)
Jul 24, 2013 25.72 25.89 25.33 25.40 870,123 -0.24(-0.92%)
Jul 23, 2013 25.11 25.69 25.11 25.63 713,068 +0.50(+1.99%)
Jul 22, 2013 25.01 25.33 24.90 25.13 561,442 +0.11(+0.42%)
Jul 19, 2013 25.14 25.25 24.93 25.03 481,250 -0.20(-0.80%)
Jul 18, 2013 25.12 25.40 24.93 25.23 385,085 +0.09(+0.35%)
Jul 17, 2013 25.32 25.32 24.91 25.14 467,809 -0.11(-0.42%)
Jul 16, 2013 25.47 25.56 25.18 25.25 310,017 -0.18(-0.72%)
Jul 15, 2013 25.99 26.23 25.39 25.43 482,072 -0.58(-2.22%)
Jul 12, 2013 25.84 26.33 25.84 26.01 425,078 +0.10(+0.37%)
Jul 11, 2013 25.68 26.03 25.68 25.91 636,529 +0.49(+1.93%)
Jul 10, 2013 25.38 25.53 25.19 25.42 294,295 +0.04(+0.17%)
Jul 09, 2013 24.72 25.45 24.68 25.38 429,626 +0.70(+2.84%)
Jul 08, 2013 24.89 24.96 24.54 24.68 468,867 -0.10(-0.39%)
Jul 05, 2013 24.94 24.98 24.30 24.77 250,869 +0.04(+0.18%)
Jul 03, 2013 24.36 24.80 24.35 24.73 338,017 +0.23(+0.93%)
Jul 02, 2013 24.85 25.09 24.43 24.50 507,148 -0.39(-1.55%)
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.