Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.88 25.37 24.78 25.30 346,927 +0.45(+1.81%)
Jul 30, 2013 24.90 25.06 24.67 24.85 400,261 +0.06(+0.25%)
Jul 29, 2013 24.78 25.03 24.73 24.79 455,967 -0.09(-0.35%)
Jul 26, 2013 24.97 24.97 24.71 24.88 486,204 -0.30(-1.19%)
Jul 25, 2013 25.42 25.67 24.87 25.18 765,560 -0.41(-1.62%)
Jul 24, 2013 25.92 26.09 25.53 25.59 863,415 -0.24(-0.92%)
Jul 23, 2013 25.30 25.89 25.30 25.83 707,571 +0.50(+1.99%)
Jul 22, 2013 25.20 25.52 25.10 25.33 557,114 +0.11(+0.42%)
Jul 19, 2013 25.34 25.44 25.12 25.22 477,540 -0.20(-0.80%)
Jul 18, 2013 25.32 25.60 25.12 25.42 382,117 +0.09(+0.35%)
Jul 17, 2013 25.51 25.51 25.11 25.34 464,202 -0.11(-0.42%)
Jul 16, 2013 25.67 25.76 25.37 25.44 307,627 -0.19(-0.72%)
Jul 15, 2013 26.19 26.43 25.58 25.63 478,356 -0.58(-2.22%)
Jul 12, 2013 26.04 26.54 26.04 26.21 421,801 +0.10(+0.37%)
Jul 11, 2013 25.88 26.23 25.88 26.11 631,622 +0.49(+1.93%)
Jul 10, 2013 25.57 25.73 25.38 25.62 292,026 +0.04(+0.17%)
Jul 09, 2013 24.91 25.65 24.87 25.57 426,314 +0.71(+2.84%)
Jul 08, 2013 25.08 25.15 24.73 24.87 465,252 -0.10(-0.39%)
Jul 05, 2013 25.13 25.18 24.49 24.97 248,935 +0.04(+0.18%)
Jul 03, 2013 24.55 24.99 24.54 24.92 335,411 +0.23(+0.93%)
Jul 02, 2013 25.05 25.28 24.62 24.69 503,238 -0.39(-1.55%)
Jul 01, 2013 24.85 25.39 24.85 25.08 513,797 +0.35(+1.43%)
Jun 28, 2013 24.84 25.09 24.70 24.73 788,837 -0.20(-0.81%)
Jun 27, 2013 24.81 24.98 24.75 24.93 382,873 +0.23(+0.93%)
Jun 26, 2013 24.54 24.88 24.51 24.70 593,911 +0.38(+1.56%)
Jun 25, 2013 24.60 24.76 24.30 24.32 398,471 -0.12(-0.51%)
Jun 24, 2013 24.72 24.72 24.27 24.45 504,462 -0.47(-1.88%)
Jun 21, 2013 24.96 25.18 24.48 24.91 944,148 +0.04(+0.18%)
Jun 20, 2013 24.90 24.98 24.51 24.87 509,654 -0.25(-0.98%)
Jun 19, 2013 25.72 25.88 25.05 25.12 284,233 -0.59(-2.30%)
Jun 18, 2013 25.46 25.80 25.26 25.71 317,265 +0.25(+0.97%)
Jun 17, 2013 25.20 25.48 25.12 25.46 672,642 +0.52(+2.09%)
Jun 14, 2013 24.90 25.05 24.78 24.94 310,015 +0.06(+0.25%)
Jun 13, 2013 24.30 24.95 24.26 24.88 417,054 +0.54(+2.21%)
Jun 12, 2013 24.63 24.76 24.16 24.34 611,001 -0.15(-0.61%)
Jun 11, 2013 24.50 24.75 24.30 24.49 417,923 -0.19(-0.75%)
Jun 10, 2013 24.61 24.88 24.56 24.67 524,682 +0.10(+0.40%)
Jun 07, 2013 24.59 24.67 24.28 24.58 437,437 +0.14(+0.58%)
Jun 06, 2013 24.33 24.44 24.08 24.44 537,912 +0.10(+0.40%)
Jun 05, 2013 24.29 24.59 24.21 24.34 551,453 -0.02(-0.07%)
Jun 04, 2013 24.53 24.72 24.11 24.36 362,977 -0.20(-0.83%)
Jun 03, 2013 24.86 25.04 24.40 24.56 387,796 -0.24(-0.96%)
May 31, 2013 24.74 25.17 24.72 24.80 474,196 +0.00(+0.00%)
May 30, 2013 24.81 24.90 24.63 24.80 432,027 +0.05(+0.21%)
May 29, 2013 24.87 24.91 24.38 24.75 565,661 -0.19(-0.78%)
May 28, 2013 24.97 25.42 24.79 24.94 867,197 +0.15(+0.61%)
May 24, 2013 24.69 24.95 24.61 24.79 283,766 -0.06(-0.25%)
May 23, 2013 24.72 25.00 24.61 24.85 681,431 -0.15(-0.60%)
May 22, 2013 25.39 25.66 24.87 25.00 627,923 -0.41(-1.63%)
May 21, 2013 25.58 25.67 25.40 25.42 349,009 -0.11(-0.41%)
May 20, 2013 25.32 25.65 25.31 25.52 444,836 +0.17(+0.66%)
May 17, 2013 25.32 25.48 25.20 25.35 380,381 +0.06(+0.24%)
May 16, 2013 25.87 25.89 25.17 25.29 396,133 -0.56(-2.15%)
May 15, 2013 25.54 25.97 25.35 25.85 584,768 +0.75(+2.99%)
May 13, 2013 25.30 25.39 24.97 25.10 540,759 -0.28(-1.11%)
May 10, 2013 25.34 25.60 25.29 25.38 329,949 +0.11(+0.42%)
May 09, 2013 25.32 25.57 25.15 25.27 790,563 -0.04(-0.17%)
May 08, 2013 25.81 25.90 25.32 25.32 884,622 -0.45(-1.75%)
May 07, 2013 25.48 26.07 25.45 25.77 510,896 +0.32(+1.25%)
May 06, 2013 25.24 25.61 25.17 25.45 616,642 +0.28(+1.12%)
May 03, 2013 25.17 25.38 24.97 25.17 752,014 +0.19(+0.78%)
May 02, 2013 25.05 25.39 24.83 24.97 782,631 +0.06(+0.25%)
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.