Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.03 26.09 25.76 25.91 476,559 -0.27(-1.03%)
Sep 27, 2012 25.98 26.24 25.73 26.18 553,205 +0.24(+0.93%)
Sep 26, 2012 25.94 26.07 25.63 25.93 488,885 -0.02(-0.07%)
Sep 25, 2012 26.43 26.45 25.87 25.95 380,380 -0.31(-1.17%)
Sep 24, 2012 26.27 26.47 26.13 26.26 248,516 -0.19(-0.70%)
Sep 21, 2012 26.46 26.68 26.25 26.45 1,544,395 +0.00(+0.00%)
Sep 20, 2012 26.34 26.48 25.93 26.45 932,160 +0.03(+0.11%)
Sep 19, 2012 26.47 27.27 26.34 26.42 794,837 -0.03(-0.11%)
Sep 18, 2012 26.51 26.60 26.15 26.45 820,159 -0.05(-0.18%)
Sep 17, 2012 26.61 26.69 26.20 26.49 624,042 -0.22(-0.84%)
Sep 14, 2012 26.66 26.99 26.50 26.72 627,988 +0.25(+0.95%)
Sep 13, 2012 26.22 26.61 25.50 26.47 750,597 +0.14(+0.53%)
Sep 12, 2012 27.06 27.16 26.20 26.33 759,537 -0.74(-2.72%)
Sep 11, 2012 27.98 28.06 26.99 27.06 700,248 -1.02(-3.62%)
Sep 10, 2012 28.52 28.62 28.02 28.08 457,490 -0.48(-1.70%)
Sep 07, 2012 28.79 29.06 28.56 28.56 393,016 -0.18(-0.62%)
Sep 06, 2012 28.26 28.88 28.26 28.74 628,081 +0.67(+2.39%)
Sep 05, 2012 28.38 28.52 27.96 28.07 537,177 -0.21(-0.76%)
Sep 04, 2012 27.80 28.37 27.42 28.28 295,512 +0.46(+1.64%)
Aug 31, 2012 27.65 27.91 27.52 27.83 303,516 +0.27(+0.98%)
Aug 30, 2012 27.65 27.84 27.48 27.56 277,613 -0.22(-0.79%)
Aug 29, 2012 27.67 27.88 27.59 27.77 315,821 +0.16(+0.57%)
Aug 27, 2012 27.89 27.89 27.54 27.62 278,198 -0.21(-0.77%)
Aug 24, 2012 27.71 27.88 27.60 27.83 363,075 +0.05(+0.17%)
Aug 23, 2012 27.79 27.94 27.51 27.78 654,344 -0.15(-0.53%)
Aug 22, 2012 27.86 28.08 27.65 27.93 283,290 +0.05(+0.17%)
Aug 21, 2012 27.86 28.11 27.74 27.89 202,396 +0.09(+0.33%)
Aug 20, 2012 27.97 27.99 27.54 27.79 269,831 -0.23(-0.83%)
Aug 17, 2012 27.74 28.10 27.48 28.03 309,321 +0.37(+1.35%)
Aug 16, 2012 27.56 27.81 27.31 27.65 321,897 +0.06(+0.20%)
Aug 15, 2012 27.58 27.84 27.36 27.60 295,340 -0.03(-0.10%)
Aug 14, 2012 27.67 28.04 27.49 27.63 441,665 +0.13(+0.47%)
Aug 13, 2012 27.10 27.73 26.99 27.50 712,450 +0.39(+1.44%)
Aug 10, 2012 27.92 27.94 27.03 27.10 652,241 -0.94(-3.35%)
Aug 09, 2012 29.05 29.05 27.97 28.04 448,143 -0.97(-3.34%)
Aug 08, 2012 28.46 29.13 28.05 29.01 496,009 +0.50(+1.76%)
Aug 07, 2012 28.02 28.56 27.89 28.51 484,503 +0.68(+2.44%)
Aug 06, 2012 27.76 28.02 27.66 27.83 399,853 +0.18(+0.64%)
Aug 03, 2012 27.42 27.90 27.38 27.65 223,617 +0.67(+2.48%)
Aug 02, 2012 26.80 27.28 26.58 26.98 249,912 -0.09(-0.34%)
Aug 01, 2012 27.38 27.44 26.90 27.08 280,715 -0.23(-0.85%)
Jul 31, 2012 27.34 27.53 27.17 27.31 386,567 -0.14(-0.51%)
Jul 30, 2012 28.20 28.20 27.17 27.45 462,490 -0.82(-2.90%)
Jul 27, 2012 27.51 28.31 27.32 28.27 518,497 +0.78(+2.85%)
Jul 26, 2012 27.34 27.57 26.98 27.49 304,080 +0.43(+1.58%)
Jul 25, 2012 27.63 27.63 26.63 27.06 394,988 -0.07(-0.27%)
Jul 24, 2012 26.99 27.19 26.47 27.13 496,286 +0.30(+1.11%)
Jul 23, 2012 26.79 27.15 26.63 26.83 351,786 -0.27(-1.00%)
Jul 20, 2012 27.57 27.63 26.92 27.10 500,176 -0.65(-2.35%)
Jul 19, 2012 27.54 27.92 27.22 27.76 546,091 +0.29(+1.05%)
Jul 18, 2012 26.98 27.50 26.98 27.47 346,725 +0.38(+1.41%)
Jul 17, 2012 26.98 27.19 26.85 27.09 349,993 +0.17(+0.62%)
Jul 16, 2012 26.79 26.96 26.36 26.92 345,200 +0.07(+0.28%)
Jul 13, 2012 26.17 26.90 26.17 26.84 368,676 +0.69(+2.63%)
Jul 12, 2012 25.89 26.28 25.81 26.15 365,277 +0.03(+0.11%)
Jul 11, 2012 26.09 26.38 25.82 26.13 367,814 -0.09(-0.36%)
Jul 10, 2012 26.35 26.52 26.04 26.22 207,298 +0.01(+0.04%)
Jul 09, 2012 26.12 26.21 25.75 26.21 187,186 +0.02(+0.07%)
Jul 06, 2012 26.31 26.38 25.99 26.19 230,957 -0.38(-1.44%)
Jul 05, 2012 26.52 26.78 26.52 26.57 311,360 +0.01(+0.04%)
Jul 03, 2012 26.55 26.60 26.37 26.56 159,568 +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.