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 (%)
Oct 31, 2013 24.94 25.02 24.77 24.83 1,150,012 -0.09(-0.35%)
Oct 30, 2013 24.90 25.02 24.84 24.92 603,489 -0.03(-0.11%)
Oct 29, 2013 24.93 25.12 24.79 24.95 444,310 +0.11(+0.42%)
Oct 28, 2013 24.73 24.89 24.68 24.84 496,049 +0.03(+0.11%)
Oct 25, 2013 24.95 25.29 24.40 24.82 2,016,910 -0.92(-3.57%)
Oct 24, 2013 25.46 25.82 25.29 25.73 1,173,022 +0.22(+0.86%)
Oct 23, 2013 25.38 25.77 25.20 25.52 1,422,977 +0.13(+0.52%)
Oct 22, 2013 24.68 25.44 24.68 25.38 920,148 +0.62(+2.51%)
Oct 21, 2013 25.08 25.17 24.61 24.76 689,128 -0.32(-1.26%)
Oct 18, 2013 25.08 25.25 24.88 25.08 608,295 -0.03(-0.10%)
Oct 17, 2013 24.95 25.16 24.92 25.10 479,279 +0.04(+0.14%)
Oct 16, 2013 24.90 25.10 24.71 25.07 780,096 +0.25(+0.99%)
Oct 15, 2013 24.80 24.93 24.61 24.82 612,726 -0.06(-0.25%)
Oct 14, 2013 24.55 25.02 24.47 24.89 474,424 +0.24(+0.96%)
Oct 11, 2013 24.20 24.67 24.17 24.65 572,625 +0.37(+1.51%)
Oct 10, 2013 24.12 24.38 24.01 24.28 448,427 +0.33(+1.39%)
Oct 09, 2013 24.12 24.19 23.86 23.95 1,621,780 -0.18(-0.76%)
Oct 08, 2013 24.04 24.16 23.81 24.13 1,249,100 -0.02(-0.07%)
Oct 07, 2013 23.98 24.18 23.84 24.15 1,069,859 -0.14(-0.58%)
Oct 04, 2013 23.41 24.30 22.93 24.29 10,538,527 +0.08(+0.33%)
Oct 03, 2013 24.26 24.40 24.07 24.21 659,677 -0.05(-0.22%)
Oct 02, 2013 24.18 24.28 24.01 24.26 577,004 +0.05(+0.22%)
Oct 01, 2013 24.18 24.53 24.13 24.21 765,110 -0.04(-0.14%)
Sep 30, 2013 24.08 24.26 23.93 24.25 610,209 +0.09(+0.36%)
Sep 27, 2013 24.05 24.24 24.03 24.16 353,706 +0.00(+0.00%)
Sep 26, 2013 23.87 24.19 23.87 24.16 323,824 +0.28(+1.17%)
Sep 25, 2013 23.59 23.97 23.53 23.88 493,371 +0.25(+1.04%)
Sep 24, 2013 23.49 23.77 23.33 23.63 776,285 +0.09(+0.37%)
Sep 23, 2013 23.68 23.73 23.36 23.55 1,009,722 -0.48(-2.00%)
Sep 20, 2013 24.76 24.83 24.02 24.03 1,857,280 -0.73(-2.93%)
Sep 19, 2013 24.19 24.82 24.19 24.75 900,210 +0.66(+2.72%)
Sep 18, 2013 24.11 24.21 23.46 24.10 534,072 -0.01(-0.04%)
Sep 17, 2013 23.52 24.11 23.38 24.11 473,118 +0.64(+2.72%)
Sep 16, 2013 23.98 23.98 23.44 23.47 526,339 -0.24(-1.00%)
Sep 13, 2013 23.84 23.95 23.64 23.70 337,980 -0.04(-0.18%)
Sep 12, 2013 23.63 23.89 23.60 23.75 418,565 +0.05(+0.22%)
Sep 11, 2013 23.71 23.74 23.56 23.70 534,581 +0.00(+0.00%)
Sep 10, 2013 23.63 23.72 23.44 23.70 474,136 +0.15(+0.63%)
Sep 09, 2013 23.36 23.69 23.29 23.55 651,896 +0.19(+0.82%)
Sep 06, 2013 23.62 23.75 23.27 23.35 677,408 -0.22(-0.93%)
Sep 05, 2013 23.62 23.79 23.55 23.57 568,027 -0.10(-0.41%)
Sep 04, 2013 23.42 23.76 23.34 23.67 856,472 +0.22(+0.93%)
Sep 03, 2013 23.91 24.11 23.14 23.45 1,124,487 -0.25(-1.03%)
Aug 30, 2013 24.39 24.39 23.66 23.70 568,420 -0.67(-2.77%)
Aug 29, 2013 24.49 24.64 24.19 24.37 212,609 -0.19(-0.76%)
Aug 28, 2013 24.47 24.74 24.47 24.56 415,326 +0.09(+0.36%)
Aug 27, 2013 24.33 24.61 24.33 24.47 706,095 -0.09(-0.36%)
Aug 26, 2013 24.49 24.77 24.39 24.56 501,890 +0.14(+0.57%)
Aug 23, 2013 24.37 24.49 24.21 24.42 832,040 +0.06(+0.25%)
Aug 22, 2013 24.38 24.49 24.31 24.35 467,054 +0.03(+0.11%)
Aug 21, 2013 24.41 24.58 24.25 24.33 847,462 -0.16(-0.64%)
Aug 20, 2013 24.14 24.56 24.14 24.49 433,843 +0.39(+1.63%)
Aug 19, 2013 24.05 24.20 23.85 24.09 665,628 +0.01(+0.04%)
Aug 16, 2013 23.98 24.25 23.89 24.08 590,020 +0.03(+0.11%)
Aug 15, 2013 24.22 24.24 23.94 24.06 774,249 -0.37(-1.50%)
Aug 14, 2013 24.60 24.70 24.27 24.42 285,824 -0.12(-0.50%)
Aug 13, 2013 24.77 24.80 24.45 24.55 464,437 -0.28(-1.13%)
Aug 12, 2013 24.53 24.85 24.49 24.83 268,353 +0.26(+1.07%)
Aug 09, 2013 24.65 24.80 24.41 24.56 241,212 -0.17(-0.67%)
Aug 08, 2013 24.77 24.85 24.56 24.73 252,570 +0.12(+0.50%)
Aug 07, 2013 24.91 24.93 24.47 24.61 377,630 -0.38(-1.54%)
Aug 06, 2013 25.27 25.28 24.80 24.99 277,125 -0.34(-1.35%)
Aug 05, 2013 25.28 25.37 25.13 25.33 376,162 +0.02(+0.07%)
Aug 02, 2013 25.22 25.62 25.11 25.32 247,002 +0.02(+0.07%)
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.