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 (%)
Nov 30, 2012 25.49 25.50 25.11 25.30 471,629 -0.12(-0.49%)
Nov 29, 2012 25.69 25.77 25.22 25.43 378,045 -0.11(-0.41%)
Nov 28, 2012 25.28 25.58 24.84 25.53 414,278 +0.26(+1.01%)
Nov 27, 2012 25.40 25.54 24.95 25.28 582,924 -0.09(-0.35%)
Nov 26, 2012 25.73 25.87 25.19 25.36 345,513 -0.43(-1.67%)
Nov 23, 2012 25.73 26.02 25.65 25.80 123,517 +0.27(+1.07%)
Nov 21, 2012 25.95 26.21 25.39 25.52 625,391 -0.41(-1.60%)
Nov 20, 2012 25.76 25.99 25.67 25.94 570,785 +0.10(+0.38%)
Nov 19, 2012 25.60 26.34 25.41 25.84 390,496 +0.44(+1.74%)
Nov 16, 2012 25.29 25.47 24.99 25.40 382,911 +0.18(+0.70%)
Nov 15, 2012 25.39 25.46 25.09 25.22 403,850 -0.12(-0.49%)
Nov 14, 2012 26.06 26.06 25.28 25.35 547,199 -0.58(-2.24%)
Nov 13, 2012 26.14 26.43 25.76 25.93 509,628 -0.25(-0.94%)
Nov 12, 2012 26.25 26.48 26.09 26.17 378,059 -0.04(-0.17%)
Nov 09, 2012 26.39 26.49 25.97 26.22 411,354 -0.21(-0.80%)
Nov 08, 2012 26.54 26.71 26.17 26.43 564,749 -0.03(-0.10%)
Nov 07, 2012 26.55 26.93 26.16 26.46 1,043,704 -0.11(-0.43%)
Nov 06, 2012 27.38 27.38 26.51 26.57 1,121,857 -0.57(-2.11%)
Nov 05, 2012 27.64 27.89 27.07 27.14 627,897 -0.55(-1.97%)
Nov 02, 2012 28.34 28.39 27.57 27.69 739,060 -0.49(-1.75%)
Nov 01, 2012 27.19 28.68 27.19 28.18 1,000,587 +1.00(+3.70%)
Oct 31, 2012 26.55 27.19 26.27 27.18 511,122 +0.60(+2.26%)
Oct 26, 2012 23.63 26.58 26.58 26.58 2,069,752 +3.20(+13.69%)
Oct 25, 2012 23.84 23.92 23.21 23.38 542,860 -0.33(-1.38%)
Oct 24, 2012 23.84 23.99 23.57 23.71 440,375 -0.08(-0.33%)
Oct 23, 2012 23.30 23.92 23.12 23.79 440,370 -0.46(-1.89%)
Oct 19, 2012 24.43 24.43 24.15 24.24 407,090 -0.19(-0.79%)
Oct 18, 2012 24.69 24.70 24.30 24.44 360,482 -0.26(-1.07%)
Oct 17, 2012 24.31 24.74 24.29 24.70 686,500 +0.48(+2.00%)
Oct 16, 2012 23.99 24.39 23.96 24.22 376,088 +0.21(+0.88%)
Oct 15, 2012 23.85 24.10 23.64 24.01 277,409 +0.19(+0.78%)
Oct 12, 2012 23.86 23.97 23.75 23.82 200,671 -0.04(-0.15%)
Oct 11, 2012 24.14 24.15 23.79 23.86 529,585 -0.10(-0.40%)
Oct 10, 2012 24.12 24.21 23.89 23.95 208,694 -0.15(-0.62%)
Oct 09, 2012 24.39 24.41 23.90 24.10 251,835 -0.30(-1.23%)
Oct 08, 2012 24.37 24.51 24.28 24.40 176,531 -0.02(-0.07%)
Oct 05, 2012 24.68 24.90 24.41 24.42 543,701 -0.09(-0.36%)
Oct 04, 2012 24.22 24.61 24.10 24.51 484,988 +0.34(+1.39%)
Oct 03, 2012 24.46 24.55 24.10 24.17 600,900 -0.25(-1.01%)
Oct 02, 2012 24.37 24.44 24.19 24.42 402,038 +0.19(+0.76%)
Oct 01, 2012 24.57 24.57 23.95 24.24 412,652 -0.28(-1.15%)
Sep 28, 2012 24.63 24.69 24.38 24.52 503,565 -0.26(-1.03%)
Sep 27, 2012 24.59 24.83 24.35 24.77 584,554 +0.23(+0.93%)
Sep 26, 2012 24.55 24.67 24.25 24.54 516,589 -0.02(-0.07%)
Sep 25, 2012 25.01 25.03 24.48 24.56 401,936 -0.29(-1.17%)
Sep 24, 2012 24.86 25.05 24.73 24.85 262,598 -0.18(-0.70%)
Sep 21, 2012 25.04 25.25 24.84 25.03 1,631,913 +0.00(+0.00%)
Sep 20, 2012 24.93 25.06 24.54 25.03 984,984 +0.03(+0.11%)
Sep 19, 2012 25.05 25.80 24.93 25.00 839,879 -0.03(-0.11%)
Sep 18, 2012 25.09 25.17 24.75 25.03 866,636 -0.04(-0.18%)
Sep 17, 2012 25.19 25.26 24.80 25.07 659,405 -0.21(-0.84%)
Sep 14, 2012 25.23 25.54 25.08 25.28 663,575 +0.24(+0.95%)
Sep 13, 2012 24.82 25.19 24.13 25.05 793,132 +0.13(+0.53%)
Sep 12, 2012 25.61 25.70 24.80 24.91 802,578 -0.70(-2.72%)
Sep 11, 2012 26.48 26.55 25.54 25.61 739,930 -0.96(-3.62%)
Sep 10, 2012 26.99 27.08 26.52 26.57 483,416 -0.46(-1.70%)
Sep 07, 2012 27.24 27.50 27.03 27.03 415,287 -0.17(-0.62%)
Sep 06, 2012 26.75 27.33 26.75 27.20 663,674 +0.63(+2.39%)
Sep 05, 2012 26.85 26.99 26.46 26.56 567,618 -0.20(-0.76%)
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.