Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 25.67 25.72 25.21 25.38 299,472 -0.22(-0.85%)
Jul 31, 2012 25.62 25.81 25.47 25.60 412,397 -0.13(-0.51%)
Jul 30, 2012 26.44 26.44 25.47 25.73 493,393 -0.77(-2.90%)
Jul 27, 2012 25.79 26.53 25.61 26.50 553,143 +0.73(+2.85%)
Jul 26, 2012 25.62 25.84 25.29 25.76 324,398 +0.40(+1.58%)
Jul 25, 2012 25.90 25.90 24.96 25.36 421,381 -0.07(-0.27%)
Jul 24, 2012 25.30 25.48 24.81 25.43 529,447 +0.28(+1.11%)
Jul 23, 2012 25.11 25.45 24.96 25.15 375,292 -0.25(-1.00%)
Jul 20, 2012 25.84 25.90 25.23 25.41 533,597 -0.61(-2.35%)
Jul 19, 2012 25.82 26.17 25.51 26.02 582,580 +0.27(+1.05%)
Jul 18, 2012 25.29 25.78 25.29 25.75 369,893 +0.36(+1.41%)
Jul 17, 2012 25.29 25.48 25.17 25.39 373,380 +0.16(+0.62%)
Jul 16, 2012 25.11 25.27 24.71 25.23 368,266 +0.07(+0.28%)
Jul 13, 2012 24.53 25.21 24.53 25.16 393,310 +0.65(+2.63%)
Jul 12, 2012 24.27 24.64 24.19 24.52 389,684 +0.03(+0.11%)
Jul 11, 2012 24.46 24.73 24.20 24.49 392,391 -0.09(-0.36%)
Jul 10, 2012 24.70 24.86 24.41 24.58 221,149 +0.01(+0.04%)
Jul 09, 2012 24.48 24.57 24.14 24.57 199,694 +0.02(+0.07%)
Jul 06, 2012 24.66 24.73 24.36 24.55 246,389 -0.36(-1.44%)
Jul 05, 2012 24.86 25.10 24.86 24.91 332,165 +0.01(+0.03%)
Jul 03, 2012 24.89 24.94 24.72 24.90 170,230 +0.00(+0.00%)
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.