Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 +0.43 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.73 24.89 24.29 24.71 540,830 -0.02(-0.08%)
May 30, 2012 24.92 24.94 24.46 24.73 328,266 -0.39(-1.56%)
May 29, 2012 25.23 25.25 24.91 25.12 449,181 +0.11(+0.45%)
May 25, 2012 24.93 25.14 24.82 25.00 332,439 +0.08(+0.34%)
May 24, 2012 24.82 25.15 24.67 24.92 509,684 +0.20(+0.83%)
May 23, 2012 24.26 24.81 24.19 24.72 299,451 +0.22(+0.91%)
May 22, 2012 24.13 24.69 24.05 24.49 289,367 +0.43(+1.78%)
May 21, 2012 23.71 24.15 23.39 24.06 325,471 +0.39(+1.65%)
May 18, 2012 24.08 24.27 23.52 23.67 561,741 -0.38(-1.59%)
May 17, 2012 24.73 24.73 24.01 24.06 419,110 -0.70(-2.82%)
May 16, 2012 24.74 25.07 24.60 24.75 388,841 +0.04(+0.15%)
May 15, 2012 24.76 25.13 24.46 24.72 432,049 -0.14(-0.56%)
May 14, 2012 24.86 25.05 24.60 24.86 342,738 -0.26(-1.04%)
May 11, 2012 24.47 25.16 24.47 25.12 539,659 +0.48(+1.96%)
May 10, 2012 24.73 24.98 24.40 24.63 266,235 +0.05(+0.19%)
May 09, 2012 24.19 24.71 23.99 24.59 310,874 +0.13(+0.53%)
May 08, 2012 24.39 24.58 24.03 24.46 574,419 -0.11(-0.45%)
May 07, 2012 24.70 24.70 24.42 24.57 367,617 -0.22(-0.90%)
May 04, 2012 25.10 25.26 24.76 24.79 373,812 -0.48(-1.91%)
May 03, 2012 25.62 25.77 25.15 25.27 378,260 -0.43(-1.67%)
May 02, 2012 25.34 25.99 25.31 25.70 625,656 +0.22(+0.88%)
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.