Aarons Holdings Company (NY: AAN )

11.58 -0.27 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.97 28.43 27.81 27.89 427,500 +0.02(+0.07%)
Jan 30, 2013 27.97 28.08 27.64 27.87 403,542 -0.10(-0.37%)
Jan 29, 2013 27.86 28.08 27.64 27.97 628,044 -0.12(-0.44%)
Jan 28, 2013 28.42 28.44 27.96 28.10 399,290 -0.37(-1.29%)
Jan 25, 2013 28.82 28.88 28.12 28.46 338,763 -0.32(-1.11%)
Jan 24, 2013 28.51 29.07 28.45 28.78 290,384 +0.29(+1.02%)
Jan 23, 2013 28.66 28.78 28.48 28.49 207,365 -0.15(-0.53%)
Jan 22, 2013 28.31 28.73 28.19 28.64 219,696 +0.31(+1.10%)
Jan 18, 2013 28.30 28.41 28.14 28.33 289,402 +0.04(+0.13%)
Jan 17, 2013 27.89 28.44 27.88 28.29 572,204 +0.46(+1.66%)
Jan 16, 2013 27.84 28.14 27.69 27.83 246,300 -0.08(-0.27%)
Jan 15, 2013 27.46 28.08 27.46 27.91 336,709 +0.30(+1.09%)
Jan 14, 2013 27.27 27.74 27.27 27.61 300,311 +0.30(+1.10%)
Jan 11, 2013 27.23 27.38 26.80 27.31 353,118 +0.10(+0.38%)
Jan 10, 2013 27.58 27.60 27.02 27.20 201,966 -0.29(-1.06%)
Jan 09, 2013 27.18 27.60 27.08 27.49 484,351 +0.41(+1.53%)
Jan 08, 2013 26.99 27.15 26.79 27.08 348,653 +0.05(+0.17%)
Jan 07, 2013 27.23 27.40 26.84 27.03 237,574 -0.35(-1.27%)
Jan 04, 2013 27.11 27.55 27.02 27.38 267,275 +0.31(+1.15%)
Jan 03, 2013 26.99 27.51 26.91 27.07 447,547 +0.08(+0.28%)
Jan 02, 2013 26.80 27.00 26.57 27.00 492,811 +0.42(+1.59%)
Dec 31, 2012 25.95 26.64 25.82 26.57 281,437 +0.56(+2.17%)
Dec 28, 2012 25.59 26.06 25.49 26.01 341,669 +0.26(+1.02%)
Dec 27, 2012 25.84 25.91 25.49 25.75 284,238 -0.04(-0.15%)
Dec 26, 2012 26.33 26.38 25.74 25.78 253,547 -0.53(-2.00%)
Dec 24, 2012 26.30 26.48 26.18 26.31 200,902 +0.01(+0.04%)
Dec 21, 2012 23.15 26.47 23.15 26.30 1,960,020 -0.35(-1.31%)
Dec 20, 2012 26.76 26.97 26.22 26.65 612,616 -0.07(-0.25%)
Dec 19, 2012 26.67 27.10 26.57 26.71 440,811 +0.02(+0.07%)
Dec 18, 2012 26.45 26.75 26.33 26.70 474,052 +0.27(+1.03%)
Dec 17, 2012 25.90 26.45 25.83 26.42 559,553 +0.55(+2.15%)
Dec 14, 2012 26.23 26.44 25.82 25.87 449,710 -0.36(-1.36%)
Dec 13, 2012 26.53 27.10 26.17 26.22 708,225 -0.36(-1.34%)
Dec 12, 2012 26.64 26.80 26.29 26.58 999,551 +0.05(+0.18%)
Dec 11, 2012 27.01 27.23 26.53 26.54 495,825 -0.38(-1.40%)
Dec 10, 2012 26.81 27.01 26.72 26.91 573,969 +0.06(+0.21%)
Dec 07, 2012 27.14 27.25 26.81 26.86 188,423 -0.25(-0.94%)
Dec 06, 2012 27.25 27.36 26.75 27.11 366,300 -0.16(-0.59%)
Dec 05, 2012 27.45 27.54 27.02 27.27 394,742 -0.14(-0.51%)
Dec 04, 2012 27.05 27.54 26.73 27.41 343,769 +0.41(+1.53%)
Nov 30, 2012 27.19 27.21 26.79 27.00 442,030 -0.13(-0.49%)
Nov 29, 2012 27.41 27.49 26.91 27.13 354,319 -0.10(-0.36%)
Nov 28, 2012 26.96 27.27 26.49 27.22 388,506 +0.27(+1.01%)
Nov 27, 2012 27.08 27.23 26.60 26.95 546,661 -0.09(-0.35%)
Nov 26, 2012 27.43 27.58 26.86 27.05 324,020 -0.46(-1.67%)
Nov 23, 2012 27.44 27.74 27.35 27.51 115,833 +0.29(+1.07%)
Nov 21, 2012 27.67 27.95 27.07 27.22 586,487 -0.44(-1.60%)
Nov 20, 2012 27.47 27.71 27.38 27.66 535,277 +0.10(+0.38%)
Nov 19, 2012 27.30 28.09 27.09 27.55 366,204 +0.47(+1.74%)
Nov 16, 2012 26.97 27.16 26.65 27.08 359,091 +0.19(+0.70%)
Nov 15, 2012 27.07 27.15 26.75 26.90 378,727 -0.13(-0.49%)
Nov 14, 2012 27.79 27.79 26.96 27.03 513,159 -0.62(-2.24%)
Nov 13, 2012 27.87 28.18 27.47 27.65 477,925 -0.26(-0.94%)
Nov 12, 2012 28.00 28.24 27.82 27.91 354,540 -0.05(-0.17%)
Nov 09, 2012 28.14 28.25 27.69 27.96 385,764 -0.23(-0.80%)
Nov 08, 2012 28.30 28.48 27.91 28.18 529,617 -0.03(-0.10%)
Nov 07, 2012 28.32 28.72 27.89 28.21 978,777 -0.12(-0.43%)
Nov 06, 2012 29.19 29.19 28.27 28.33 1,052,069 -0.61(-2.11%)
Nov 05, 2012 29.47 29.73 28.87 28.95 588,836 -0.58(-1.97%)
Nov 02, 2012 30.22 30.27 29.40 29.53 693,085 -0.53(-1.75%)
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.