Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.95 26.64 25.82 26.57 281,437 +0.56(+2.17%)
Dec 28, 2012 25.59 26.06 25.49 26.01 341,669 +0.26(+1.02%)
Dec 27, 2012 25.84 25.91 25.49 25.75 284,238 -0.04(-0.15%)
Dec 26, 2012 26.33 26.38 25.74 25.78 253,547 -0.53(-2.00%)
Dec 24, 2012 26.30 26.48 26.18 26.31 200,902 +0.01(+0.04%)
Dec 21, 2012 23.15 26.47 23.15 26.30 1,960,020 -0.35(-1.31%)
Dec 20, 2012 26.76 26.97 26.22 26.65 612,616 -0.07(-0.25%)
Dec 19, 2012 26.67 27.10 26.57 26.71 440,811 +0.02(+0.07%)
Dec 18, 2012 26.45 26.75 26.33 26.70 474,052 +0.27(+1.03%)
Dec 17, 2012 25.90 26.45 25.83 26.42 559,553 +0.55(+2.15%)
Dec 14, 2012 26.23 26.44 25.82 25.87 449,710 -0.36(-1.36%)
Dec 13, 2012 26.53 27.10 26.17 26.22 708,225 -0.36(-1.34%)
Dec 12, 2012 26.64 26.80 26.29 26.58 999,551 +0.05(+0.18%)
Dec 11, 2012 27.01 27.23 26.53 26.54 495,825 -0.38(-1.40%)
Dec 10, 2012 26.81 27.01 26.72 26.91 573,969 +0.06(+0.21%)
Dec 07, 2012 27.14 27.25 26.81 26.86 188,423 -0.25(-0.94%)
Dec 06, 2012 27.25 27.36 26.75 27.11 366,300 -0.16(-0.59%)
Dec 05, 2012 27.45 27.54 27.02 27.27 394,742 -0.14(-0.51%)
Dec 04, 2012 27.05 27.54 26.73 27.41 343,769 +0.41(+1.53%)
Nov 30, 2012 27.19 27.21 26.79 27.00 442,030 -0.13(-0.49%)
Nov 29, 2012 27.41 27.49 26.91 27.13 354,319 -0.10(-0.36%)
Nov 28, 2012 26.96 27.27 26.49 27.22 388,506 +0.27(+1.01%)
Nov 27, 2012 27.08 27.23 26.60 26.95 546,661 -0.09(-0.35%)
Nov 26, 2012 27.43 27.58 26.86 27.05 324,020 -0.46(-1.67%)
Nov 23, 2012 27.44 27.74 27.35 27.51 115,833 +0.29(+1.07%)
Nov 21, 2012 27.67 27.95 27.07 27.22 586,487 -0.44(-1.60%)
Nov 20, 2012 27.47 27.71 27.38 27.66 535,277 +0.10(+0.38%)
Nov 19, 2012 27.30 28.09 27.09 27.55 366,204 +0.47(+1.74%)
Nov 16, 2012 26.97 27.16 26.65 27.08 359,091 +0.19(+0.70%)
Nov 15, 2012 27.07 27.15 26.75 26.90 378,727 -0.13(-0.49%)
Nov 14, 2012 27.79 27.79 26.96 27.03 513,159 -0.62(-2.24%)
Nov 13, 2012 27.87 28.18 27.47 27.65 477,925 -0.26(-0.94%)
Nov 12, 2012 28.00 28.24 27.82 27.91 354,540 -0.05(-0.17%)
Nov 09, 2012 28.14 28.25 27.69 27.96 385,764 -0.23(-0.80%)
Nov 08, 2012 28.30 28.48 27.91 28.18 529,617 -0.03(-0.10%)
Nov 07, 2012 28.32 28.72 27.89 28.21 978,777 -0.12(-0.43%)
Nov 06, 2012 29.19 29.19 28.27 28.33 1,052,069 -0.61(-2.11%)
Nov 05, 2012 29.47 29.73 28.87 28.95 588,836 -0.58(-1.97%)
Nov 02, 2012 30.22 30.27 29.40 29.53 693,085 -0.53(-1.75%)
Nov 01, 2012 28.99 30.58 28.99 30.05 938,342 +1.07(+3.70%)
Oct 31, 2012 28.32 28.99 28.01 28.98 479,326 +0.64(+2.26%)
Oct 26, 2012 25.19 28.34 28.34 28.34 1,940,997 +3.41(+13.69%)
Oct 25, 2012 25.42 25.50 24.75 24.93 509,089 -0.35(-1.38%)
Oct 24, 2012 25.42 25.58 25.13 25.28 412,980 -0.08(-0.33%)
Oct 23, 2012 24.85 25.50 24.66 25.36 412,975 -0.49(-1.89%)
Oct 19, 2012 26.05 26.05 25.75 25.85 381,765 -0.21(-0.79%)
Oct 18, 2012 26.33 26.34 25.91 26.06 338,057 -0.28(-1.07%)
Oct 17, 2012 25.93 26.38 25.90 26.34 643,794 +0.52(+2.00%)
Oct 16, 2012 25.58 26.01 25.55 25.82 352,693 +0.23(+0.88%)
Oct 15, 2012 25.43 25.70 25.21 25.60 260,152 +0.20(+0.78%)
Oct 12, 2012 25.45 25.56 25.33 25.40 188,188 -0.04(-0.15%)
Oct 11, 2012 25.74 25.75 25.37 25.44 496,640 -0.10(-0.40%)
Oct 10, 2012 25.72 25.81 25.48 25.54 195,712 -0.16(-0.62%)
Oct 09, 2012 26.01 26.03 25.49 25.70 236,169 -0.32(-1.23%)
Oct 08, 2012 25.98 26.13 25.89 26.02 165,550 -0.02(-0.07%)
Oct 05, 2012 26.32 26.55 26.03 26.04 509,879 -0.09(-0.36%)
Oct 04, 2012 25.82 26.24 25.70 26.13 454,817 +0.36(+1.39%)
Oct 03, 2012 26.09 26.18 25.70 25.78 563,520 -0.26(-1.01%)
Oct 02, 2012 25.98 26.06 25.80 26.04 377,028 +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.