Skip to main content

Aarons Holdings Company (NY: AAN )

7.480 +0.070 (+0.94%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 26.09 26.63 25.73 26.55 314,827 +0.43(+1.64%)
Aug 31, 2012 25.95 26.20 25.83 26.12 323,354 +0.25(+0.98%)
Aug 30, 2012 25.95 26.13 25.80 25.86 295,758 -0.21(-0.79%)
Aug 29, 2012 25.97 26.17 25.90 26.07 336,463 +0.15(+0.57%)
Aug 27, 2012 26.18 26.18 25.85 25.92 296,381 -0.20(-0.77%)
Aug 24, 2012 26.01 26.17 25.90 26.12 386,805 +0.04(+0.17%)
Aug 23, 2012 26.09 26.23 25.82 26.08 697,112 -0.14(-0.53%)
Aug 22, 2012 26.15 26.36 25.96 26.22 301,806 +0.04(+0.17%)
Aug 21, 2012 26.15 26.39 26.04 26.18 215,625 +0.09(+0.34%)
Aug 20, 2012 26.25 26.27 25.85 26.09 287,467 -0.22(-0.83%)
Aug 17, 2012 26.04 26.38 25.79 26.31 329,538 +0.35(+1.35%)
Aug 16, 2012 25.87 26.11 25.63 25.96 342,937 +0.05(+0.20%)
Aug 15, 2012 25.89 26.13 25.69 25.90 314,644 -0.03(-0.10%)
Aug 14, 2012 25.97 26.32 25.80 25.93 470,532 +0.12(+0.47%)
Aug 13, 2012 25.44 26.03 25.34 25.81 759,016 +0.37(+1.44%)
Aug 10, 2012 26.21 26.23 25.37 25.44 694,872 -0.88(-3.35%)
Aug 09, 2012 27.27 27.27 26.25 26.32 477,433 -0.91(-3.34%)
Aug 08, 2012 26.72 27.35 26.33 27.23 528,428 +0.47(+1.76%)
Aug 07, 2012 26.30 26.80 26.18 26.76 516,170 +0.64(+2.44%)
Aug 06, 2012 26.05 26.30 25.97 26.12 425,988 +0.17(+0.64%)
Aug 03, 2012 25.74 26.19 25.70 25.96 238,233 +0.63(+2.48%)
Aug 02, 2012 25.15 25.61 24.95 25.33 266,246 -0.09(-0.34%)
Aug 01, 2012 25.70 25.76 25.25 25.42 299,062 -0.22(-0.85%)
Jul 31, 2012 25.66 25.84 25.50 25.63 411,833 -0.13(-0.51%)
Jul 30, 2012 26.47 26.47 25.50 25.76 492,719 -0.77(-2.90%)
Jul 27, 2012 25.83 26.57 25.64 26.53 552,387 +0.73(+2.85%)
Jul 26, 2012 25.66 25.88 25.33 25.80 323,954 +0.40(+1.58%)
Jul 25, 2012 25.93 25.93 25.00 25.40 420,804 -0.07(-0.27%)
Jul 24, 2012 25.34 25.52 24.85 25.47 528,723 +0.28(+1.11%)
Jul 23, 2012 25.14 25.48 25.00 25.19 374,779 -0.25(-1.00%)
Jul 20, 2012 25.88 25.93 25.27 25.44 532,868 -0.61(-2.35%)
Jul 19, 2012 25.85 26.21 25.55 26.05 581,783 +0.27(+1.05%)
Jul 18, 2012 25.33 25.82 25.33 25.78 369,387 +0.36(+1.41%)
Jul 17, 2012 25.33 25.52 25.21 25.42 372,869 +0.16(+0.62%)
Jul 16, 2012 25.14 25.30 24.74 25.27 367,762 +0.07(+0.28%)
Jul 13, 2012 24.57 25.25 24.57 25.20 392,772 +0.65(+2.63%)
Jul 12, 2012 24.31 24.67 24.23 24.55 389,151 +0.03(+0.11%)
Jul 11, 2012 24.49 24.76 24.24 24.52 391,855 -0.09(-0.36%)
Jul 10, 2012 24.73 24.89 24.45 24.61 220,847 +0.01(+0.04%)
Jul 09, 2012 24.51 24.60 24.17 24.60 199,420 +0.02(+0.07%)
Jul 06, 2012 24.70 24.76 24.39 24.58 246,052 -0.36(-1.44%)
Jul 05, 2012 24.89 25.14 24.89 24.94 331,711 +0.01(+0.03%)
Jul 03, 2012 24.93 24.97 24.75 24.93 169,997 +0.00(+0.00%)
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.