Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.69 25.18 24.59 25.11 349,622 +0.45(+1.81%)
Jul 30, 2013 24.70 24.87 24.48 24.66 403,371 +0.06(+0.25%)
Jul 29, 2013 24.59 24.83 24.54 24.60 459,510 -0.09(-0.35%)
Jul 26, 2013 24.78 24.78 24.52 24.69 489,981 -0.30(-1.19%)
Jul 25, 2013 25.22 25.47 24.68 24.98 771,508 -0.41(-1.62%)
Jul 24, 2013 25.72 25.89 25.33 25.40 870,123 -0.24(-0.92%)
Jul 23, 2013 25.11 25.69 25.11 25.63 713,068 +0.50(+1.99%)
Jul 22, 2013 25.01 25.33 24.90 25.13 561,442 +0.11(+0.42%)
Jul 19, 2013 25.14 25.25 24.93 25.03 481,250 -0.20(-0.80%)
Jul 18, 2013 25.12 25.40 24.93 25.23 385,085 +0.09(+0.35%)
Jul 17, 2013 25.32 25.32 24.91 25.14 467,809 -0.11(-0.42%)
Jul 16, 2013 25.47 25.56 25.18 25.25 310,017 -0.18(-0.72%)
Jul 15, 2013 25.99 26.23 25.39 25.43 482,072 -0.58(-2.22%)
Jul 12, 2013 25.84 26.33 25.84 26.01 425,078 +0.10(+0.37%)
Jul 11, 2013 25.68 26.03 25.68 25.91 636,529 +0.49(+1.93%)
Jul 10, 2013 25.38 25.53 25.19 25.42 294,295 +0.04(+0.17%)
Jul 09, 2013 24.72 25.45 24.68 25.38 429,626 +0.70(+2.84%)
Jul 08, 2013 24.89 24.96 24.54 24.68 468,867 -0.10(-0.39%)
Jul 05, 2013 24.94 24.98 24.30 24.77 250,869 +0.04(+0.18%)
Jul 03, 2013 24.36 24.80 24.35 24.73 338,017 +0.23(+0.93%)
Jul 02, 2013 24.85 25.09 24.43 24.50 507,148 -0.39(-1.55%)
Jul 01, 2013 24.66 25.19 24.66 24.89 517,789 +0.35(+1.43%)
Jun 28, 2013 24.65 24.90 24.51 24.54 794,966 -0.20(-0.81%)
Jun 27, 2013 24.62 24.79 24.55 24.74 385,848 +0.23(+0.93%)
Jun 26, 2013 24.35 24.69 24.32 24.51 598,525 +0.38(+1.56%)
Jun 25, 2013 24.41 24.57 24.12 24.13 401,567 -0.12(-0.51%)
Jun 24, 2013 24.53 24.53 24.08 24.26 508,382 -0.46(-1.88%)
Jun 21, 2013 24.76 24.98 24.29 24.72 951,483 +0.04(+0.18%)
Jun 20, 2013 24.70 24.79 24.32 24.68 513,613 -0.25(-0.98%)
Jun 19, 2013 25.52 25.68 24.86 24.92 286,441 -0.59(-2.30%)
Jun 18, 2013 25.26 25.61 25.06 25.51 319,730 +0.25(+0.97%)
Jun 17, 2013 25.00 25.28 24.92 25.26 677,868 +0.52(+2.09%)
Jun 14, 2013 24.70 24.86 24.59 24.75 312,424 +0.06(+0.25%)
Jun 13, 2013 24.12 24.76 24.07 24.69 420,294 +0.53(+2.21%)
Jun 12, 2013 24.44 24.57 23.98 24.15 615,747 -0.15(-0.61%)
Jun 11, 2013 24.31 24.55 24.12 24.30 421,170 -0.18(-0.75%)
Jun 10, 2013 24.42 24.69 24.37 24.48 528,758 +0.10(+0.39%)
Jun 07, 2013 24.40 24.48 24.09 24.39 440,835 +0.14(+0.58%)
Jun 06, 2013 24.14 24.25 23.90 24.25 542,091 +0.10(+0.40%)
Jun 05, 2013 24.11 24.40 24.02 24.15 555,738 -0.02(-0.07%)
Jun 04, 2013 24.34 24.53 23.92 24.17 365,797 -0.19(-0.77%)
Jun 03, 2013 24.65 24.83 24.20 24.36 391,048 -0.24(-0.96%)
May 31, 2013 24.53 24.96 24.51 24.59 478,173 +0.00(+0.00%)
May 30, 2013 24.60 24.69 24.43 24.59 435,649 +0.05(+0.21%)
May 29, 2013 24.66 24.71 24.18 24.54 570,405 -0.19(-0.78%)
May 28, 2013 24.76 25.21 24.58 24.73 874,469 +0.15(+0.61%)
May 24, 2013 24.49 24.74 24.41 24.58 286,146 -0.06(-0.25%)
May 23, 2013 24.51 24.79 24.41 24.64 687,145 -0.15(-0.60%)
May 22, 2013 25.18 25.45 24.66 24.79 633,188 -0.41(-1.63%)
May 21, 2013 25.37 25.46 25.19 25.20 351,935 -0.11(-0.41%)
May 20, 2013 25.11 25.43 25.10 25.31 448,566 +0.17(+0.66%)
May 17, 2013 25.11 25.27 24.99 25.14 383,571 +0.06(+0.24%)
May 16, 2013 25.65 25.68 24.96 25.08 399,455 -0.55(-2.15%)
May 15, 2013 25.33 25.76 25.13 25.63 589,672 +0.74(+2.99%)
May 13, 2013 25.09 25.18 24.76 24.89 545,293 -0.28(-1.11%)
May 10, 2013 25.13 25.39 25.08 25.17 332,716 +0.11(+0.42%)
May 09, 2013 25.11 25.36 24.94 25.06 797,193 -0.04(-0.17%)
May 08, 2013 25.60 25.69 25.11 25.11 892,040 -0.45(-1.75%)
May 07, 2013 25.27 25.85 25.24 25.55 515,180 +0.32(+1.25%)
May 06, 2013 25.03 25.39 24.96 25.24 621,812 +0.28(+1.12%)
May 03, 2013 24.96 25.17 24.77 24.96 758,320 +0.19(+0.78%)
May 02, 2013 24.85 25.18 24.63 24.77 789,194 +0.06(+0.25%)
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.