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 24.65 25.14 24.56 25.07 350,101 +0.45(+1.81%)
Jul 30, 2013 24.67 24.84 24.44 24.63 403,923 +0.06(+0.25%)
Jul 29, 2013 24.56 24.80 24.50 24.56 460,139 -0.09(-0.35%)
Jul 26, 2013 24.75 24.75 24.49 24.65 490,652 -0.30(-1.19%)
Jul 25, 2013 25.19 25.44 24.64 24.95 772,565 -0.41(-1.62%)
Jul 24, 2013 25.68 25.85 25.30 25.36 871,315 -0.24(-0.92%)
Jul 23, 2013 25.07 25.66 25.07 25.60 714,044 +0.50(+1.99%)
Jul 22, 2013 24.98 25.29 24.87 25.10 562,211 +0.10(+0.42%)
Jul 19, 2013 25.11 25.21 24.90 24.99 481,910 -0.20(-0.80%)
Jul 18, 2013 25.09 25.37 24.90 25.19 385,613 +0.09(+0.35%)
Jul 17, 2013 25.28 25.28 24.88 25.11 468,449 -0.11(-0.42%)
Jul 16, 2013 25.44 25.53 25.14 25.21 310,442 -0.18(-0.72%)
Jul 15, 2013 25.96 26.19 25.35 25.40 482,733 -0.58(-2.22%)
Jul 12, 2013 25.81 26.30 25.81 25.97 425,661 +0.10(+0.37%)
Jul 11, 2013 25.65 25.99 25.65 25.88 637,401 +0.49(+1.93%)
Jul 10, 2013 25.34 25.49 25.15 25.39 294,698 +0.04(+0.17%)
Jul 09, 2013 24.69 25.41 24.64 25.34 430,215 +0.70(+2.84%)
Jul 08, 2013 24.85 24.92 24.50 24.64 469,509 -0.10(-0.39%)
Jul 05, 2013 24.91 24.95 24.27 24.74 251,213 +0.04(+0.18%)
Jul 03, 2013 24.33 24.77 24.32 24.70 338,480 +0.23(+0.93%)
Jul 02, 2013 24.82 25.05 24.40 24.47 507,842 -0.39(-1.55%)
Jul 01, 2013 24.63 25.16 24.63 24.85 518,498 +0.35(+1.43%)
Jun 28, 2013 24.62 24.86 24.48 24.50 796,055 -0.20(-0.81%)
Jun 27, 2013 24.58 24.76 24.52 24.70 386,376 +0.23(+0.93%)
Jun 26, 2013 24.32 24.65 24.28 24.48 599,345 +0.38(+1.56%)
Jun 25, 2013 24.38 24.54 24.08 24.10 402,117 -0.12(-0.51%)
Jun 24, 2013 24.49 24.49 24.05 24.22 509,078 -0.46(-1.88%)
Jun 21, 2013 24.73 24.95 24.26 24.69 952,786 +0.04(+0.18%)
Jun 20, 2013 24.67 24.76 24.28 24.64 514,317 -0.24(-0.98%)
Jun 19, 2013 25.48 25.64 24.83 24.89 286,833 -0.59(-2.30%)
Jun 18, 2013 25.23 25.57 25.03 25.47 320,167 +0.25(+0.97%)
Jun 17, 2013 24.97 25.25 24.89 25.23 678,797 +0.52(+2.09%)
Jun 14, 2013 24.67 24.83 24.56 24.71 312,852 +0.06(+0.25%)
Jun 13, 2013 24.08 24.72 24.04 24.65 420,870 +0.53(+2.21%)
Jun 12, 2013 24.41 24.54 23.94 24.12 616,591 -0.15(-0.61%)
Jun 11, 2013 24.28 24.52 24.08 24.27 421,747 -0.18(-0.75%)
Jun 10, 2013 24.39 24.65 24.34 24.45 529,482 +0.10(+0.39%)
Jun 07, 2013 24.36 24.44 24.06 24.35 441,439 +0.14(+0.58%)
Jun 06, 2013 24.11 24.21 23.86 24.21 542,834 +0.10(+0.40%)
Jun 05, 2013 24.07 24.36 23.99 24.12 556,499 -0.02(-0.07%)
Jun 04, 2013 24.31 24.49 23.89 24.14 366,298 -0.19(-0.77%)
Jun 03, 2013 24.62 24.79 24.16 24.32 391,584 -0.24(-0.96%)
May 31, 2013 24.50 24.93 24.48 24.56 478,828 +0.00(+0.00%)
May 30, 2013 24.57 24.65 24.39 24.56 436,246 +0.05(+0.21%)
May 29, 2013 24.63 24.67 24.15 24.51 571,186 -0.19(-0.78%)
May 28, 2013 24.72 25.18 24.55 24.70 875,667 +0.15(+0.61%)
May 24, 2013 24.45 24.71 24.37 24.55 286,537 -0.06(-0.25%)
May 23, 2013 24.48 24.76 24.37 24.61 688,087 -0.15(-0.60%)
May 22, 2013 25.14 25.42 24.63 24.76 634,055 -0.41(-1.63%)
May 21, 2013 25.34 25.42 25.15 25.17 352,417 -0.10(-0.42%)
May 20, 2013 25.07 25.40 25.07 25.28 449,180 +0.17(+0.66%)
May 17, 2013 25.07 25.23 24.95 25.11 384,096 +0.06(+0.24%)
May 16, 2013 25.62 25.64 24.93 25.05 400,002 -0.55(-2.15%)
May 15, 2013 25.29 25.72 25.10 25.60 590,480 +0.74(+2.99%)
May 13, 2013 25.06 25.14 24.72 24.86 546,040 -0.28(-1.11%)
May 10, 2013 25.09 25.35 25.04 25.14 333,172 +0.10(+0.42%)
May 09, 2013 25.07 25.33 24.91 25.03 798,285 -0.04(-0.17%)
May 08, 2013 25.56 25.65 25.07 25.07 893,262 -0.45(-1.75%)
May 07, 2013 25.23 25.82 25.20 25.52 515,886 +0.31(+1.25%)
May 06, 2013 25.00 25.36 24.93 25.21 622,664 +0.28(+1.12%)
May 03, 2013 24.93 25.14 24.73 24.93 759,358 +0.19(+0.78%)
May 02, 2013 24.81 25.14 24.59 24.73 790,274 +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.