Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.52 25.54 25.14 25.34 470,984 -0.12(-0.49%)
Nov 29, 2012 25.73 25.80 25.26 25.46 377,528 -0.11(-0.41%)
Nov 28, 2012 25.32 25.61 24.88 25.57 413,711 +0.26(+1.01%)
Nov 27, 2012 25.43 25.57 24.98 25.31 582,127 -0.09(-0.35%)
Nov 26, 2012 25.76 25.90 25.22 25.40 345,041 -0.43(-1.67%)
Nov 23, 2012 25.77 26.05 25.68 25.83 123,348 +0.27(+1.07%)
Nov 21, 2012 25.98 26.25 25.42 25.56 624,536 -0.41(-1.60%)
Nov 20, 2012 25.80 26.03 25.71 25.97 570,004 +0.10(+0.38%)
Nov 19, 2012 25.64 26.38 25.44 25.88 389,962 +0.44(+1.74%)
Nov 16, 2012 25.33 25.50 25.03 25.43 382,387 +0.18(+0.70%)
Nov 15, 2012 25.42 25.50 25.12 25.26 403,298 -0.12(-0.49%)
Nov 14, 2012 26.10 26.10 25.32 25.38 546,451 -0.58(-2.24%)
Nov 13, 2012 26.18 26.47 25.80 25.96 508,931 -0.25(-0.94%)
Nov 12, 2012 26.29 26.52 26.12 26.21 377,542 -0.04(-0.17%)
Nov 09, 2012 26.42 26.53 26.01 26.25 410,791 -0.21(-0.80%)
Nov 08, 2012 26.57 26.75 26.21 26.47 563,977 -0.03(-0.10%)
Nov 07, 2012 26.59 26.97 26.19 26.49 1,042,277 -0.11(-0.43%)
Nov 06, 2012 27.41 27.41 26.55 26.61 1,120,323 -0.57(-2.11%)
Nov 05, 2012 27.68 27.92 27.11 27.18 627,038 -0.55(-1.97%)
Nov 02, 2012 28.38 28.43 27.61 27.73 738,049 -0.49(-1.75%)
Nov 01, 2012 27.23 28.72 27.23 28.22 999,219 +1.01(+3.70%)
Oct 31, 2012 26.59 27.23 26.31 27.22 510,423 +0.60(+2.26%)
Oct 26, 2012 23.66 26.62 26.62 26.62 2,066,921 +3.20(+13.69%)
Oct 25, 2012 23.87 23.95 23.24 23.41 542,117 -0.33(-1.38%)
Oct 24, 2012 23.87 24.02 23.60 23.74 439,772 -0.08(-0.33%)
Oct 23, 2012 23.33 23.95 23.16 23.82 439,768 -0.46(-1.89%)
Oct 19, 2012 24.46 24.46 24.18 24.28 406,533 -0.19(-0.79%)
Oct 18, 2012 24.73 24.74 24.33 24.47 359,988 -0.26(-1.07%)
Oct 17, 2012 24.35 24.77 24.32 24.74 685,561 +0.49(+2.00%)
Oct 16, 2012 24.02 24.43 23.99 24.25 375,574 +0.21(+0.88%)
Oct 15, 2012 23.88 24.14 23.68 24.04 277,030 +0.19(+0.78%)
Oct 12, 2012 23.90 24.00 23.78 23.85 200,397 -0.04(-0.15%)
Oct 11, 2012 24.17 24.18 23.83 23.89 528,861 -0.10(-0.41%)
Oct 10, 2012 24.15 24.24 23.92 23.99 208,409 -0.15(-0.62%)
Oct 09, 2012 24.43 24.45 23.93 24.14 251,491 -0.30(-1.23%)
Oct 08, 2012 24.40 24.54 24.31 24.44 176,290 -0.02(-0.07%)
Oct 05, 2012 24.72 24.93 24.45 24.45 542,958 -0.09(-0.36%)
Oct 04, 2012 24.25 24.64 24.14 24.54 484,324 +0.34(+1.39%)
Oct 03, 2012 24.50 24.59 24.14 24.21 600,079 -0.25(-1.01%)
Oct 02, 2012 24.40 24.47 24.22 24.45 401,488 +0.19(+0.76%)
Oct 01, 2012 24.60 24.60 23.99 24.27 412,088 -0.28(-1.15%)
Sep 28, 2012 24.67 24.73 24.41 24.55 502,876 -0.26(-1.03%)
Sep 27, 2012 24.62 24.87 24.38 24.81 583,755 +0.23(+0.93%)
Sep 26, 2012 24.59 24.70 24.29 24.58 515,883 -0.02(-0.07%)
Sep 25, 2012 25.05 25.06 24.52 24.60 401,386 -0.29(-1.17%)
Sep 24, 2012 24.90 25.08 24.76 24.89 262,239 -0.18(-0.70%)
Sep 21, 2012 25.07 25.28 24.88 25.06 1,629,681 +0.00(+0.00%)
Sep 20, 2012 24.97 25.10 24.57 25.06 983,637 +0.03(+0.11%)
Sep 19, 2012 25.08 25.84 24.97 25.04 838,730 -0.03(-0.11%)
Sep 18, 2012 25.12 25.20 24.78 25.06 865,450 -0.04(-0.18%)
Sep 17, 2012 25.22 25.29 24.83 25.11 658,503 -0.21(-0.84%)
Sep 14, 2012 25.27 25.57 25.12 25.32 662,667 +0.24(+0.95%)
Sep 13, 2012 24.85 25.22 24.16 25.08 792,047 +0.13(+0.53%)
Sep 12, 2012 25.65 25.73 24.83 24.95 801,481 -0.70(-2.72%)
Sep 11, 2012 26.52 26.59 25.57 25.65 738,918 -0.96(-3.62%)
Sep 10, 2012 27.03 27.12 26.55 26.61 482,754 -0.46(-1.70%)
Sep 07, 2012 27.28 27.53 27.07 27.07 414,719 -0.17(-0.62%)
Sep 06, 2012 26.78 27.37 26.78 27.23 662,766 +0.64(+2.39%)
Sep 05, 2012 26.89 27.02 26.49 26.60 566,842 -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.