Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.32 24.97 24.20 24.91 300,282 +0.53(+2.17%)
Dec 28, 2012 23.98 24.42 23.89 24.38 364,548 +0.25(+1.02%)
Dec 27, 2012 24.22 24.28 23.89 24.13 303,271 -0.04(-0.15%)
Dec 26, 2012 24.68 24.73 24.12 24.16 270,525 -0.49(-2.00%)
Dec 24, 2012 24.65 24.82 24.54 24.66 214,354 +0.01(+0.04%)
Dec 21, 2012 21.70 24.81 21.70 24.65 2,091,265 -0.33(-1.31%)
Dec 20, 2012 25.08 25.28 24.58 24.98 653,637 -0.06(-0.25%)
Dec 19, 2012 24.99 25.40 24.91 25.04 470,328 +0.02(+0.07%)
Dec 18, 2012 24.79 25.07 24.68 25.02 505,795 +0.26(+1.03%)
Dec 17, 2012 24.27 24.79 24.21 24.76 597,021 +0.52(+2.15%)
Dec 14, 2012 24.59 24.78 24.20 24.24 479,823 -0.34(-1.36%)
Dec 13, 2012 24.86 25.40 24.53 24.58 755,648 -0.34(-1.34%)
Dec 12, 2012 24.97 25.12 24.64 24.91 1,066,482 +0.04(+0.18%)
Dec 11, 2012 25.31 25.52 24.86 24.87 529,026 -0.35(-1.40%)
Dec 10, 2012 25.13 25.31 25.05 25.22 612,402 +0.05(+0.21%)
Dec 07, 2012 25.43 25.54 25.13 25.17 201,040 -0.24(-0.94%)
Dec 06, 2012 25.54 25.65 25.07 25.41 390,827 -0.15(-0.59%)
Dec 05, 2012 25.73 25.81 25.32 25.56 421,174 -0.13(-0.51%)
Dec 04, 2012 25.35 25.81 25.06 25.69 366,788 +0.39(+1.53%)
Nov 30, 2012 25.49 25.50 25.11 25.30 471,629 -0.12(-0.49%)
Nov 29, 2012 25.69 25.77 25.22 25.43 378,045 -0.11(-0.41%)
Nov 28, 2012 25.28 25.58 24.84 25.53 414,278 +0.26(+1.01%)
Nov 27, 2012 25.40 25.54 24.95 25.28 582,924 -0.09(-0.35%)
Nov 26, 2012 25.73 25.87 25.19 25.36 345,513 -0.43(-1.67%)
Nov 23, 2012 25.73 26.02 25.65 25.80 123,517 +0.27(+1.07%)
Nov 21, 2012 25.95 26.21 25.39 25.52 625,391 -0.41(-1.60%)
Nov 20, 2012 25.76 25.99 25.67 25.94 570,785 +0.10(+0.38%)
Nov 19, 2012 25.60 26.34 25.41 25.84 390,496 +0.44(+1.74%)
Nov 16, 2012 25.29 25.47 24.99 25.40 382,911 +0.18(+0.70%)
Nov 15, 2012 25.39 25.46 25.09 25.22 403,850 -0.12(-0.49%)
Nov 14, 2012 26.06 26.06 25.28 25.35 547,199 -0.58(-2.24%)
Nov 13, 2012 26.14 26.43 25.76 25.93 509,628 -0.25(-0.94%)
Nov 12, 2012 26.25 26.48 26.09 26.17 378,059 -0.04(-0.17%)
Nov 09, 2012 26.39 26.49 25.97 26.22 411,354 -0.21(-0.80%)
Nov 08, 2012 26.54 26.71 26.17 26.43 564,749 -0.03(-0.10%)
Nov 07, 2012 26.55 26.93 26.16 26.46 1,043,704 -0.11(-0.43%)
Nov 06, 2012 27.38 27.38 26.51 26.57 1,121,857 -0.57(-2.11%)
Nov 05, 2012 27.64 27.89 27.07 27.14 627,897 -0.55(-1.97%)
Nov 02, 2012 28.34 28.39 27.57 27.69 739,060 -0.49(-1.75%)
Nov 01, 2012 27.19 28.68 27.19 28.18 1,000,587 +1.00(+3.70%)
Oct 31, 2012 26.55 27.19 26.27 27.18 511,122 +0.60(+2.26%)
Oct 26, 2012 23.63 26.58 26.58 26.58 2,069,752 +3.20(+13.69%)
Oct 25, 2012 23.84 23.92 23.21 23.38 542,860 -0.33(-1.38%)
Oct 24, 2012 23.84 23.99 23.57 23.71 440,375 -0.08(-0.33%)
Oct 23, 2012 23.30 23.92 23.12 23.79 440,370 -0.46(-1.89%)
Oct 19, 2012 24.43 24.43 24.15 24.24 407,090 -0.19(-0.79%)
Oct 18, 2012 24.69 24.70 24.30 24.44 360,482 -0.26(-1.07%)
Oct 17, 2012 24.31 24.74 24.29 24.70 686,500 +0.48(+2.00%)
Oct 16, 2012 23.99 24.39 23.96 24.22 376,088 +0.21(+0.88%)
Oct 15, 2012 23.85 24.10 23.64 24.01 277,409 +0.19(+0.78%)
Oct 12, 2012 23.86 23.97 23.75 23.82 200,671 -0.04(-0.15%)
Oct 11, 2012 24.14 24.15 23.79 23.86 529,585 -0.10(-0.40%)
Oct 10, 2012 24.12 24.21 23.89 23.95 208,694 -0.15(-0.62%)
Oct 09, 2012 24.39 24.41 23.90 24.10 251,835 -0.30(-1.23%)
Oct 08, 2012 24.37 24.51 24.28 24.40 176,531 -0.02(-0.07%)
Oct 05, 2012 24.68 24.90 24.41 24.42 543,701 -0.09(-0.36%)
Oct 04, 2012 24.22 24.61 24.10 24.51 484,988 +0.34(+1.39%)
Oct 03, 2012 24.46 24.55 24.10 24.17 600,900 -0.25(-1.01%)
Oct 02, 2012 24.37 24.44 24.19 24.42 402,038 +0.19(+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.