Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.02 26.44 25.87 25.94 459,608 +0.02(+0.07%)
Jan 30, 2013 26.01 26.12 25.71 25.92 433,851 -0.10(-0.37%)
Jan 29, 2013 25.92 26.12 25.71 26.02 675,214 -0.11(-0.44%)
Jan 28, 2013 26.43 26.45 26.00 26.13 429,279 -0.34(-1.29%)
Jan 25, 2013 26.81 26.86 26.16 26.48 364,206 -0.30(-1.11%)
Jan 24, 2013 26.52 27.04 26.47 26.77 312,194 +0.27(+1.02%)
Jan 23, 2013 26.66 26.77 26.49 26.50 222,939 -0.14(-0.53%)
Jan 22, 2013 26.34 26.72 26.22 26.64 236,196 +0.29(+1.10%)
Jan 18, 2013 26.33 26.42 26.18 26.35 311,137 +0.04(+0.13%)
Jan 17, 2013 25.94 26.46 25.93 26.32 615,180 +0.43(+1.66%)
Jan 16, 2013 25.90 26.18 25.76 25.89 264,799 -0.07(-0.27%)
Jan 15, 2013 25.54 26.12 25.54 25.96 361,998 +0.28(+1.09%)
Jan 14, 2013 25.36 25.80 25.36 25.68 322,866 +0.28(+1.10%)
Jan 11, 2013 25.33 25.47 24.93 25.40 379,639 +0.10(+0.38%)
Jan 10, 2013 25.65 25.67 25.14 25.30 217,135 -0.27(-1.06%)
Jan 09, 2013 25.28 25.67 25.19 25.57 520,728 +0.38(+1.53%)
Jan 08, 2013 25.10 25.25 24.92 25.19 374,839 +0.04(+0.17%)
Jan 07, 2013 25.33 25.49 24.96 25.15 255,417 -0.32(-1.27%)
Jan 04, 2013 25.22 25.63 25.13 25.47 287,349 +0.29(+1.15%)
Jan 03, 2013 25.10 25.59 25.03 25.18 481,160 +0.07(+0.28%)
Jan 02, 2013 24.93 25.11 24.72 25.11 529,824 +0.39(+1.59%)
Dec 31, 2012 24.14 24.78 24.02 24.72 302,574 +0.52(+2.17%)
Dec 28, 2012 23.80 24.24 23.71 24.19 367,331 +0.24(+1.02%)
Dec 27, 2012 24.03 24.10 23.71 23.95 305,586 -0.04(-0.15%)
Dec 26, 2012 24.49 24.54 23.94 23.98 272,590 -0.49(-2.00%)
Dec 24, 2012 24.46 24.63 24.35 24.47 215,991 +0.01(+0.04%)
Dec 21, 2012 21.53 24.62 21.53 24.46 2,107,230 -0.32(-1.31%)
Dec 20, 2012 24.89 25.08 24.39 24.79 658,627 -0.06(-0.25%)
Dec 19, 2012 24.80 25.21 24.72 24.85 473,918 +0.02(+0.07%)
Dec 18, 2012 24.60 24.88 24.49 24.83 509,656 +0.25(+1.03%)
Dec 17, 2012 24.09 24.60 24.03 24.58 601,579 +0.52(+2.15%)
Dec 14, 2012 24.40 24.59 24.02 24.06 483,486 -0.33(-1.36%)
Dec 13, 2012 24.67 25.21 24.34 24.39 761,417 -0.33(-1.34%)
Dec 12, 2012 24.78 24.93 24.45 24.73 1,074,623 +0.04(+0.18%)
Dec 11, 2012 25.12 25.33 24.67 24.68 533,064 -0.35(-1.40%)
Dec 10, 2012 24.94 25.12 24.86 25.03 617,077 +0.05(+0.21%)
Dec 07, 2012 25.24 25.34 24.94 24.98 202,575 -0.24(-0.94%)
Dec 06, 2012 25.35 25.45 24.88 25.22 393,811 -0.15(-0.59%)
Dec 05, 2012 25.53 25.62 25.13 25.36 424,390 -0.13(-0.51%)
Dec 04, 2012 25.16 25.62 24.87 25.50 369,588 +0.39(+1.53%)
Nov 30, 2012 25.29 25.31 24.92 25.11 475,229 -0.12(-0.49%)
Nov 29, 2012 25.50 25.57 25.03 25.23 380,931 -0.09(-0.36%)
Nov 28, 2012 25.08 25.37 24.64 25.32 417,686 +0.25(+1.01%)
Nov 27, 2012 25.19 25.33 24.75 25.07 587,719 -0.09(-0.35%)
Nov 26, 2012 25.52 25.66 24.98 25.16 348,356 -0.43(-1.67%)
Nov 23, 2012 25.52 25.80 25.44 25.59 124,533 +0.27(+1.07%)
Nov 21, 2012 25.73 26.00 25.18 25.31 630,536 -0.41(-1.60%)
Nov 20, 2012 25.55 25.78 25.46 25.73 575,480 +0.10(+0.37%)
Nov 19, 2012 25.39 26.13 25.20 25.63 393,708 +0.44(+1.74%)
Nov 16, 2012 25.09 25.26 24.79 25.19 386,061 +0.17(+0.70%)
Nov 15, 2012 25.18 25.25 24.89 25.02 407,172 -0.12(-0.49%)
Nov 14, 2012 25.85 25.85 25.08 25.14 551,701 -0.58(-2.24%)
Nov 13, 2012 25.93 26.21 25.55 25.72 513,820 -0.24(-0.94%)
Nov 12, 2012 26.04 26.27 25.87 25.96 381,169 -0.04(-0.17%)
Nov 09, 2012 26.17 26.28 25.76 26.00 414,737 -0.21(-0.80%)
Nov 08, 2012 26.32 26.49 25.96 26.21 569,395 -0.03(-0.10%)
Nov 07, 2012 26.34 26.71 25.94 26.24 1,052,290 -0.11(-0.43%)
Nov 06, 2012 27.15 27.15 26.29 26.35 1,131,086 -0.57(-2.11%)
Nov 05, 2012 27.41 27.66 26.85 26.92 633,062 -0.54(-1.97%)
Nov 02, 2012 28.11 28.16 27.34 27.47 745,140 -0.49(-1.75%)
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.