Skip to main content

Aarons Holdings Company (NY: AAN )

7.440 +0.030 (+0.40%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.30 26.93 26.02 26.92 516,032 +0.59(+2.26%)
Oct 26, 2012 23.40 26.33 26.33 26.33 2,089,636 +3.17(+13.69%)
Oct 25, 2012 23.61 23.69 22.99 23.16 548,075 -0.32(-1.38%)
Oct 24, 2012 23.61 23.76 23.34 23.48 444,605 -0.08(-0.33%)
Oct 23, 2012 23.08 23.69 22.90 23.56 444,601 -0.45(-1.89%)
Oct 19, 2012 24.20 24.20 23.92 24.01 411,001 -0.19(-0.79%)
Oct 18, 2012 24.46 24.47 24.07 24.21 363,945 -0.26(-1.07%)
Oct 17, 2012 24.08 24.50 24.06 24.47 693,095 +0.48(+2.00%)
Oct 16, 2012 23.76 24.16 23.73 23.99 379,701 +0.21(+0.88%)
Oct 15, 2012 23.62 23.87 23.42 23.78 280,074 +0.18(+0.78%)
Oct 12, 2012 23.64 23.74 23.52 23.59 202,599 -0.04(-0.15%)
Oct 11, 2012 23.91 23.92 23.57 23.63 534,673 -0.10(-0.40%)
Oct 10, 2012 23.89 23.98 23.66 23.73 210,699 -0.15(-0.62%)
Oct 09, 2012 24.16 24.18 23.67 23.87 254,254 -0.30(-1.23%)
Oct 08, 2012 24.14 24.28 24.05 24.17 178,227 -0.02(-0.07%)
Oct 05, 2012 24.45 24.66 24.18 24.19 548,925 -0.09(-0.36%)
Oct 04, 2012 23.99 24.37 23.87 24.28 489,647 +0.33(+1.39%)
Oct 03, 2012 24.23 24.32 23.87 23.94 606,673 -0.24(-1.01%)
Oct 02, 2012 24.14 24.21 23.96 24.19 405,900 +0.18(+0.76%)
Oct 01, 2012 24.34 24.34 23.73 24.00 416,617 -0.28(-1.15%)
Sep 28, 2012 24.40 24.46 24.14 24.28 508,403 -0.25(-1.03%)
Sep 27, 2012 24.35 24.60 24.12 24.54 590,170 +0.23(+0.93%)
Sep 26, 2012 24.32 24.43 24.02 24.31 521,552 -0.02(-0.07%)
Sep 25, 2012 24.77 24.79 24.25 24.33 405,797 -0.29(-1.17%)
Sep 24, 2012 24.62 24.81 24.49 24.62 265,121 -0.17(-0.70%)
Sep 21, 2012 24.80 25.01 24.61 24.79 1,647,591 +0.00(+0.00%)
Sep 20, 2012 24.69 24.83 24.30 24.79 994,446 +0.03(+0.11%)
Sep 19, 2012 24.81 25.56 24.69 24.76 847,947 -0.03(-0.11%)
Sep 18, 2012 24.85 24.93 24.51 24.79 874,961 -0.04(-0.18%)
Sep 17, 2012 24.95 25.02 24.56 24.83 665,740 -0.21(-0.84%)
Sep 14, 2012 24.99 25.30 24.84 25.04 669,950 +0.24(+0.95%)
Sep 13, 2012 24.58 24.95 23.90 24.81 800,752 +0.13(+0.53%)
Sep 12, 2012 25.37 25.45 24.56 24.68 810,289 -0.69(-2.72%)
Sep 11, 2012 26.23 26.30 25.30 25.37 747,039 -0.95(-3.62%)
Sep 10, 2012 26.74 26.83 26.27 26.32 488,060 -0.45(-1.70%)
Sep 07, 2012 26.98 27.24 26.77 26.77 419,277 -0.17(-0.62%)
Sep 06, 2012 26.49 27.07 26.49 26.94 670,049 +0.63(+2.39%)
Sep 05, 2012 26.60 26.73 26.21 26.31 573,071 -0.20(-0.76%)
Sep 04, 2012 26.06 26.59 25.70 26.51 315,258 +0.43(+1.64%)
Aug 31, 2012 25.92 26.16 25.79 26.08 323,796 +0.25(+0.98%)
Aug 30, 2012 25.92 26.09 25.76 25.83 296,163 -0.21(-0.79%)
Aug 29, 2012 25.94 26.13 25.86 26.03 336,924 +0.15(+0.57%)
Aug 27, 2012 26.14 26.14 25.82 25.89 296,787 -0.20(-0.77%)
Aug 24, 2012 25.97 26.13 25.87 26.09 387,335 +0.04(+0.17%)
Aug 23, 2012 26.05 26.19 25.79 26.04 698,067 -0.14(-0.53%)
Aug 22, 2012 26.11 26.32 25.92 26.18 302,219 +0.04(+0.17%)
Aug 21, 2012 26.11 26.35 26.00 26.14 215,920 +0.09(+0.34%)
Aug 20, 2012 26.22 26.24 25.82 26.05 287,861 -0.22(-0.83%)
Aug 17, 2012 26.00 26.34 25.76 26.27 329,989 +0.35(+1.35%)
Aug 16, 2012 25.83 26.07 25.60 25.92 343,406 +0.05(+0.20%)
Aug 15, 2012 25.85 26.10 25.65 25.87 315,075 -0.03(-0.10%)
Aug 14, 2012 25.94 26.28 25.76 25.90 471,177 +0.12(+0.47%)
Aug 13, 2012 25.41 25.99 25.30 25.77 760,055 +0.37(+1.44%)
Aug 10, 2012 26.17 26.19 25.34 25.41 695,824 -0.88(-3.35%)
Aug 09, 2012 27.23 27.23 26.22 26.29 478,087 -0.91(-3.34%)
Aug 08, 2012 26.68 27.31 26.30 27.20 529,152 +0.47(+1.76%)
Aug 07, 2012 26.26 26.77 26.14 26.72 516,877 +0.64(+2.44%)
Aug 06, 2012 26.02 26.26 25.93 26.09 426,571 +0.17(+0.64%)
Aug 03, 2012 25.70 26.16 25.67 25.92 238,559 +0.63(+2.48%)
Aug 02, 2012 25.12 25.57 24.92 25.29 266,611 -0.09(-0.34%)
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.