Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.42 27.47 27.47 27.47 491,172 +0.06(+0.20%)
Dec 30, 2013 27.48 27.63 27.35 27.42 455,877 -0.04(-0.14%)
Dec 27, 2013 27.62 27.74 27.33 27.46 697,337 -0.04(-0.14%)
Dec 26, 2013 27.63 27.86 27.48 27.49 426,542 -0.06(-0.20%)
Dec 24, 2013 27.47 27.81 27.47 27.55 173,441 +0.13(+0.48%)
Dec 23, 2013 27.12 27.48 27.06 27.42 355,225 +0.38(+1.42%)
Dec 20, 2013 26.81 27.10 26.74 27.04 1,238,011 +0.38(+1.44%)
Dec 19, 2013 26.77 26.92 26.53 26.65 575,814 -0.25(-0.94%)
Dec 18, 2013 27.00 27.07 26.32 26.90 1,156,000 -0.15(-0.55%)
Dec 17, 2013 26.84 27.07 26.63 27.05 842,655 +0.20(+0.73%)
Dec 16, 2013 26.82 27.18 26.79 26.86 738,750 +0.06(+0.21%)
Dec 13, 2013 26.67 26.91 26.60 26.80 512,585 +0.09(+0.35%)
Dec 12, 2013 26.68 26.74 26.48 26.71 512,364 +0.03(+0.11%)
Dec 11, 2013 26.91 27.05 26.60 26.68 655,699 -0.28(-1.04%)
Dec 10, 2013 27.00 27.20 26.90 26.96 732,757 -0.11(-0.41%)
Dec 09, 2013 27.07 27.26 27.04 27.07 723,739 +0.05(+0.17%)
Dec 06, 2013 27.27 27.46 26.98 27.03 886,543 +0.00(+0.00%)
Dec 05, 2013 26.72 27.14 26.72 27.03 618,802 +0.19(+0.70%)
Dec 04, 2013 27.00 27.06 26.61 26.84 842,252 +0.16(+0.60%)
Dec 03, 2013 26.31 26.69 26.18 26.68 623,030 +0.28(+1.06%)
Dec 02, 2013 26.76 26.85 26.36 26.40 642,653 -0.36(-1.36%)
Nov 29, 2013 26.86 26.86 26.60 26.76 225,394 -0.07(-0.28%)
Nov 27, 2013 27.27 27.27 26.73 26.84 490,046 -0.39(-1.44%)
Nov 26, 2013 27.16 27.32 27.05 27.23 364,482 +0.06(+0.21%)
Nov 25, 2013 27.13 27.31 27.03 27.17 539,576 +0.08(+0.31%)
Nov 22, 2013 27.48 27.63 26.91 27.09 903,385 -0.50(-1.83%)
Nov 21, 2013 27.83 27.94 27.45 27.59 2,418,351 -0.16(-0.57%)
Nov 20, 2013 27.84 28.11 27.64 27.75 321,301 -0.07(-0.27%)
Nov 19, 2013 27.93 28.00 27.74 27.83 409,472 -0.16(-0.57%)
Nov 18, 2013 28.29 28.29 27.87 27.99 435,013 -0.23(-0.83%)
Nov 15, 2013 28.13 28.24 27.97 28.22 381,938 +0.07(+0.23%)
Nov 14, 2013 28.15 28.25 28.00 28.15 1,378,044 +0.04(+0.13%)
Nov 13, 2013 27.78 28.21 27.78 28.12 518,407 +0.19(+0.67%)
Nov 12, 2013 27.43 27.99 27.43 27.93 802,549 +0.42(+1.53%)
Nov 11, 2013 27.46 27.55 27.16 27.51 664,662 -0.02(-0.07%)
Nov 08, 2013 27.19 27.54 27.02 27.53 742,620 +0.34(+1.24%)
Nov 07, 2013 26.99 27.31 26.80 27.19 1,025,295 +0.38(+1.43%)
Nov 06, 2013 26.99 27.08 26.78 26.81 755,449 -0.08(-0.31%)
Nov 05, 2013 26.88 27.00 26.71 26.89 448,854 -0.11(-0.41%)
Nov 04, 2013 26.59 27.02 26.56 27.01 607,977 +0.50(+1.90%)
Nov 01, 2013 26.47 26.60 26.14 26.50 488,238 +0.01(+0.04%)
Oct 31, 2013 26.60 26.69 26.43 26.49 1,077,982 -0.09(-0.35%)
Oct 30, 2013 26.57 26.69 26.50 26.59 565,690 -0.03(-0.11%)
Oct 29, 2013 26.60 26.80 26.45 26.61 416,481 +0.11(+0.42%)
Oct 28, 2013 26.38 26.56 26.33 26.50 464,979 +0.03(+0.11%)
Oct 25, 2013 26.61 26.98 26.03 26.47 1,890,583 -0.98(-3.57%)
Oct 24, 2013 27.16 27.55 26.98 27.45 1,099,551 +0.23(+0.86%)
Oct 23, 2013 27.08 27.49 26.88 27.22 1,333,850 +0.14(+0.52%)
Oct 22, 2013 26.33 27.14 26.33 27.08 862,516 +0.66(+2.51%)
Oct 21, 2013 26.75 26.86 26.25 26.42 645,965 -0.34(-1.26%)
Oct 18, 2013 26.75 26.94 26.54 26.75 570,195 -0.03(-0.10%)
Oct 17, 2013 26.61 26.84 26.59 26.78 449,260 +0.04(+0.14%)
Oct 16, 2013 26.57 26.77 26.36 26.74 731,236 +0.26(+0.99%)
Oct 15, 2013 26.46 26.59 26.26 26.48 574,349 -0.07(-0.25%)
Oct 14, 2013 26.19 26.69 26.11 26.55 444,709 +0.25(+0.96%)
Oct 11, 2013 25.82 26.32 25.78 26.30 536,759 +0.39(+1.51%)
Oct 10, 2013 25.73 26.01 25.61 25.90 420,340 +0.35(+1.39%)
Oct 09, 2013 25.73 25.81 25.46 25.55 1,520,202 -0.20(-0.76%)
Oct 08, 2013 25.64 25.77 25.40 25.75 1,170,864 -0.02(-0.07%)
Oct 07, 2013 25.58 25.79 25.44 25.76 1,002,849 -0.15(-0.58%)
Oct 04, 2013 24.97 25.92 24.47 25.91 9,878,458 +0.08(+0.33%)
Oct 03, 2013 25.89 26.03 25.68 25.83 618,359 -0.06(-0.22%)
Oct 02, 2013 25.79 25.90 25.61 25.89 540,864 +0.06(+0.22%)
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.