Skip to main content

Aarons Holdings Company (NY: AAN )

15.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.78 26.02 25.42 25.44 448,961 -0.46(-1.76%)
Feb 27, 2013 25.51 26.15 25.51 25.89 249,600 +0.38(+1.50%)
Feb 26, 2013 25.81 26.02 25.44 25.51 831,981 -0.15(-0.58%)
Feb 25, 2013 26.27 26.34 25.66 25.66 472,984 -0.44(-1.68%)
Feb 22, 2013 26.21 26.22 25.88 26.10 446,580 +0.01(+0.04%)
Feb 21, 2013 26.86 26.86 25.95 26.09 769,315 -0.83(-3.08%)
Feb 20, 2013 27.59 27.75 26.86 26.92 445,482 -0.63(-2.30%)
Feb 19, 2013 27.39 27.63 27.36 27.55 330,812 +0.28(+1.03%)
Feb 15, 2013 27.28 27.36 27.04 27.27 585,473 +0.06(+0.21%)
Feb 14, 2013 27.60 27.65 27.22 27.22 426,842 -0.41(-1.48%)
Feb 13, 2013 28.21 28.34 27.48 27.63 471,936 -0.57(-2.02%)
Feb 12, 2013 27.95 28.38 27.83 28.20 349,167 +0.32(+1.14%)
Feb 11, 2013 27.97 28.14 27.66 27.88 405,488 -0.09(-0.33%)
Feb 08, 2013 27.49 28.19 26.64 27.97 415,340 +0.32(+1.15%)
Feb 07, 2013 27.50 27.73 26.70 27.66 619,018 -0.17(-0.60%)
Feb 06, 2013 27.77 27.89 27.62 27.82 359,758 +0.12(+0.44%)
Feb 04, 2013 27.68 27.95 27.54 27.70 241,867 -0.10(-0.37%)
Feb 01, 2013 27.79 27.97 27.58 27.80 381,540 +0.17(+0.61%)
Jan 31, 2013 27.72 28.17 27.56 27.64 431,410 +0.02(+0.07%)
Jan 30, 2013 27.71 27.82 27.39 27.62 407,234 -0.10(-0.37%)
Jan 29, 2013 27.61 27.82 27.39 27.72 633,789 -0.12(-0.44%)
Jan 28, 2013 28.16 28.18 27.70 27.84 402,943 -0.36(-1.29%)
Jan 25, 2013 28.56 28.62 27.87 28.21 341,862 -0.32(-1.11%)
Jan 24, 2013 28.25 28.80 28.20 28.52 293,040 +0.29(+1.02%)
Jan 23, 2013 28.40 28.52 28.22 28.23 209,262 -0.15(-0.53%)
Jan 22, 2013 28.06 28.47 27.94 28.38 221,705 +0.31(+1.10%)
Jan 18, 2013 28.05 28.15 27.89 28.08 292,049 +0.04(+0.13%)
Jan 17, 2013 27.64 28.19 27.63 28.04 577,439 +0.46(+1.66%)
Jan 16, 2013 27.59 27.89 27.44 27.58 248,553 -0.07(-0.27%)
Jan 15, 2013 27.21 27.82 27.21 27.66 339,789 +0.30(+1.09%)
Jan 14, 2013 27.02 27.49 27.02 27.36 303,059 +0.30(+1.10%)
Jan 11, 2013 26.98 27.13 26.56 27.06 356,348 +0.10(+0.38%)
Jan 10, 2013 27.33 27.35 26.78 26.96 203,814 -0.29(-1.06%)
Jan 09, 2013 26.93 27.35 26.84 27.25 488,781 +0.41(+1.53%)
Jan 08, 2013 26.74 26.90 26.55 26.84 351,843 +0.05(+0.17%)
Jan 07, 2013 26.98 27.15 26.59 26.79 239,747 -0.34(-1.27%)
Jan 04, 2013 26.86 27.30 26.77 27.13 269,720 +0.31(+1.15%)
Jan 03, 2013 26.74 27.26 26.67 26.83 451,641 +0.07(+0.28%)
Jan 02, 2013 26.56 26.75 26.33 26.75 497,319 +0.42(+1.59%)
Dec 31, 2012 25.72 26.40 25.59 26.33 284,011 +0.56(+2.17%)
Dec 28, 2012 25.35 25.82 25.26 25.77 344,795 +0.26(+1.02%)
Dec 27, 2012 25.61 25.67 25.26 25.51 286,838 -0.04(-0.15%)
Dec 26, 2012 26.09 26.15 25.50 25.55 255,867 -0.52(-2.00%)
Dec 24, 2012 26.06 26.24 25.94 26.07 202,740 +0.01(+0.04%)
Dec 21, 2012 22.94 26.23 22.94 26.06 1,977,951 -0.34(-1.31%)
Dec 20, 2012 26.52 26.72 25.99 26.41 618,220 -0.07(-0.25%)
Dec 19, 2012 26.43 26.85 26.33 26.47 444,843 +0.02(+0.07%)
Dec 18, 2012 26.21 26.51 26.09 26.45 478,389 +0.27(+1.03%)
Dec 17, 2012 25.66 26.21 25.60 26.18 564,672 +0.55(+2.15%)
Dec 14, 2012 26.00 26.20 25.59 25.63 453,824 -0.35(-1.36%)
Dec 13, 2012 26.29 26.85 25.93 25.99 714,704 -0.35(-1.34%)
Dec 12, 2012 26.40 26.56 26.05 26.34 1,008,695 +0.05(+0.18%)
Dec 11, 2012 26.76 26.98 26.29 26.29 500,361 -0.37(-1.40%)
Dec 10, 2012 26.57 26.76 26.48 26.67 579,219 +0.06(+0.21%)
Dec 07, 2012 26.89 27.00 26.57 26.61 190,147 -0.25(-0.94%)
Dec 06, 2012 27.00 27.11 26.51 26.86 369,651 -0.16(-0.59%)
Dec 05, 2012 27.20 27.29 26.77 27.02 398,353 -0.14(-0.52%)
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.