Skip to main content

Aarons Holdings Company (NY: AAN )

15.73 +0.84 (+5.64%)
Streaming Delayed Price Updated: 1:13 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.26 26.52 26.11 26.14 746,194 -0.21(-0.81%)
Jun 27, 2013 26.22 26.41 26.16 26.36 362,176 +0.24(+0.93%)
Jun 26, 2013 25.94 26.30 25.91 26.11 561,805 +0.40(+1.56%)
Jun 25, 2013 26.01 26.18 25.69 25.71 376,931 -0.13(-0.51%)
Jun 24, 2013 26.13 26.13 25.66 25.84 477,192 -0.49(-1.88%)
Jun 21, 2013 26.38 26.62 25.88 26.34 893,109 +0.05(+0.18%)
Jun 20, 2013 26.32 26.41 25.91 26.29 482,103 -0.26(-0.98%)
Jun 19, 2013 27.19 27.35 26.49 26.55 268,868 -0.63(-2.30%)
Jun 18, 2013 26.92 27.28 26.70 27.18 300,114 +0.26(+0.97%)
Jun 17, 2013 26.64 26.93 26.55 26.92 636,281 +0.55(+2.09%)
Jun 14, 2013 26.32 26.49 26.20 26.36 293,256 +0.07(+0.25%)
Jun 13, 2013 25.69 26.37 25.65 26.30 394,509 +0.57(+2.21%)
Jun 12, 2013 26.04 26.18 25.54 25.73 577,971 -0.16(-0.61%)
Jun 11, 2013 25.90 26.16 25.69 25.89 395,331 -0.20(-0.75%)
Jun 10, 2013 26.02 26.30 25.96 26.08 496,319 +0.10(+0.39%)
Jun 07, 2013 25.99 26.08 25.66 25.98 413,790 +0.15(+0.58%)
Jun 06, 2013 25.72 25.83 25.46 25.83 508,834 +0.10(+0.40%)
Jun 05, 2013 25.68 25.99 25.59 25.73 521,643 -0.02(-0.07%)
Jun 04, 2013 25.94 26.13 25.49 25.75 343,355 -0.20(-0.77%)
Jun 03, 2013 26.26 26.45 25.78 25.95 367,057 -0.25(-0.96%)
May 31, 2013 26.13 26.59 26.12 26.20 448,837 +0.00(+0.00%)
May 30, 2013 26.21 26.30 26.02 26.20 408,922 +0.06(+0.21%)
May 29, 2013 26.27 26.32 25.76 26.14 535,410 -0.21(-0.78%)
May 28, 2013 26.38 26.86 26.19 26.35 820,820 +0.16(+0.61%)
May 24, 2013 26.09 26.36 26.00 26.19 268,590 -0.07(-0.25%)
May 23, 2013 26.12 26.41 26.00 26.26 644,989 -0.16(-0.60%)
May 22, 2013 26.82 27.11 26.27 26.41 594,342 -0.44(-1.63%)
May 21, 2013 27.03 27.12 26.83 26.85 330,344 -0.11(-0.42%)
May 20, 2013 26.75 27.09 26.74 26.96 421,046 +0.18(+0.66%)
May 17, 2013 26.75 26.92 26.62 26.79 360,039 +0.07(+0.24%)
May 16, 2013 27.33 27.36 26.59 26.72 374,948 -0.59(-2.15%)
May 15, 2013 26.98 27.44 26.78 27.31 553,495 +0.79(+2.99%)
May 13, 2013 26.73 26.82 26.38 26.52 511,840 -0.30(-1.11%)
May 10, 2013 26.77 27.04 26.72 26.81 312,304 +0.11(+0.42%)
May 09, 2013 26.75 27.02 26.57 26.70 748,285 -0.05(-0.17%)
May 08, 2013 27.27 27.37 26.75 26.75 837,313 -0.48(-1.75%)
May 07, 2013 26.92 27.54 26.88 27.23 483,574 +0.34(+1.25%)
May 06, 2013 26.67 27.05 26.59 26.89 583,664 +0.30(+1.12%)
May 03, 2013 26.59 26.81 26.39 26.59 711,797 +0.21(+0.78%)
May 02, 2013 26.47 26.82 26.24 26.39 740,776 +0.07(+0.25%)
May 01, 2013 26.69 26.78 26.18 26.32 569,023 -0.46(-1.71%)
Apr 30, 2013 26.40 26.79 26.27 26.78 672,655 +0.39(+1.48%)
Apr 29, 2013 26.46 26.64 26.13 26.39 909,197 +0.05(+0.18%)
Apr 26, 2013 25.98 26.49 26.08 26.34 1,091,248 -0.35(-1.33%)
Apr 25, 2013 25.81 26.78 25.71 26.69 1,012,488 +0.89(+3.43%)
Apr 24, 2013 26.10 26.27 25.75 25.81 405,319 -0.28(-1.07%)
Apr 23, 2013 26.11 26.38 25.82 26.09 1,053,103 -0.35(-1.34%)
Apr 22, 2013 26.39 26.67 26.14 26.44 290,710 -0.17(-0.63%)
Apr 19, 2013 26.15 26.90 26.07 26.61 457,059 +0.59(+2.26%)
Apr 18, 2013 26.14 26.19 25.87 26.02 513,483 -0.14(-0.54%)
Apr 17, 2013 26.26 26.52 26.03 26.16 689,568 -0.22(-0.85%)
Apr 16, 2013 26.33 26.40 26.06 26.39 389,855 +0.23(+0.89%)
Apr 15, 2013 26.68 26.79 26.09 26.15 429,246 -0.66(-2.47%)
Apr 12, 2013 26.86 27.16 26.73 26.81 416,279 -0.12(-0.45%)
Apr 11, 2013 26.99 27.38 26.82 26.94 548,173 -0.02(-0.07%)
Apr 10, 2013 26.68 27.05 26.50 26.95 750,075 +0.35(+1.33%)
Apr 09, 2013 26.36 26.78 26.31 26.60 534,286 +0.31(+1.17%)
Apr 08, 2013 25.84 26.29 25.79 26.29 217,939 +0.49(+1.92%)
Apr 05, 2013 25.34 25.82 25.12 25.80 628,093 +0.14(+0.55%)
Apr 04, 2013 25.40 25.67 25.18 25.66 213,499 +0.30(+1.18%)
Apr 03, 2013 25.99 26.04 25.11 25.36 403,881 -0.65(-2.51%)
Apr 02, 2013 26.42 26.51 25.89 26.01 350,464 -0.39(-1.48%)
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.