Skip to main content

Aarons Holdings Company (NY: AAN )

15.01 -0.12 (-0.83%)
Streaming Delayed Price Updated: 12:07 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.13 26.59 26.12 26.20 448,837 +0.00(+0.00%)
May 30, 2013 26.21 26.30 26.02 26.20 408,922 +0.06(+0.21%)
May 29, 2013 26.27 26.32 25.76 26.14 535,410 -0.21(-0.78%)
May 28, 2013 26.38 26.86 26.19 26.35 820,820 +0.16(+0.61%)
May 24, 2013 26.09 26.36 26.00 26.19 268,590 -0.07(-0.25%)
May 23, 2013 26.12 26.41 26.00 26.26 644,989 -0.16(-0.60%)
May 22, 2013 26.82 27.11 26.27 26.41 594,342 -0.44(-1.63%)
May 21, 2013 27.03 27.12 26.83 26.85 330,344 -0.11(-0.42%)
May 20, 2013 26.75 27.09 26.74 26.96 421,046 +0.18(+0.66%)
May 17, 2013 26.75 26.92 26.62 26.79 360,039 +0.07(+0.24%)
May 16, 2013 27.33 27.36 26.59 26.72 374,948 -0.59(-2.15%)
May 15, 2013 26.98 27.44 26.78 27.31 553,495 +0.79(+2.99%)
May 13, 2013 26.73 26.82 26.38 26.52 511,840 -0.30(-1.11%)
May 10, 2013 26.77 27.04 26.72 26.81 312,304 +0.11(+0.42%)
May 09, 2013 26.75 27.02 26.57 26.70 748,285 -0.05(-0.17%)
May 08, 2013 27.27 27.37 26.75 26.75 837,313 -0.48(-1.75%)
May 07, 2013 26.92 27.54 26.88 27.23 483,574 +0.34(+1.25%)
May 06, 2013 26.67 27.05 26.59 26.89 583,664 +0.30(+1.12%)
May 03, 2013 26.59 26.81 26.39 26.59 711,797 +0.21(+0.78%)
May 02, 2013 26.47 26.82 26.24 26.39 740,776 +0.07(+0.25%)
May 01, 2013 26.69 26.78 26.18 26.32 569,023 -0.46(-1.71%)
Apr 30, 2013 26.40 26.79 26.27 26.78 672,655 +0.39(+1.48%)
Apr 29, 2013 26.46 26.64 26.13 26.39 909,197 +0.05(+0.18%)
Apr 26, 2013 25.98 26.49 26.08 26.34 1,091,248 -0.35(-1.33%)
Apr 25, 2013 25.81 26.78 25.71 26.69 1,012,488 +0.89(+3.43%)
Apr 24, 2013 26.10 26.27 25.75 25.81 405,319 -0.28(-1.07%)
Apr 23, 2013 26.11 26.38 25.82 26.09 1,053,103 -0.35(-1.34%)
Apr 22, 2013 26.39 26.67 26.14 26.44 290,710 -0.17(-0.63%)
Apr 19, 2013 26.15 26.90 26.07 26.61 457,059 +0.59(+2.26%)
Apr 18, 2013 26.14 26.19 25.87 26.02 513,483 -0.14(-0.54%)
Apr 17, 2013 26.26 26.52 26.03 26.16 689,568 -0.22(-0.85%)
Apr 16, 2013 26.33 26.40 26.06 26.39 389,855 +0.23(+0.89%)
Apr 15, 2013 26.68 26.79 26.09 26.15 429,246 -0.66(-2.47%)
Apr 12, 2013 26.86 27.16 26.73 26.81 416,279 -0.12(-0.45%)
Apr 11, 2013 26.99 27.38 26.82 26.94 548,173 -0.02(-0.07%)
Apr 10, 2013 26.68 27.05 26.50 26.95 750,075 +0.35(+1.33%)
Apr 09, 2013 26.36 26.78 26.31 26.60 534,286 +0.31(+1.17%)
Apr 08, 2013 25.84 26.29 25.79 26.29 217,939 +0.49(+1.92%)
Apr 05, 2013 25.34 25.82 25.12 25.80 628,093 +0.14(+0.55%)
Apr 04, 2013 25.40 25.67 25.18 25.66 213,499 +0.30(+1.18%)
Apr 03, 2013 25.99 26.04 25.11 25.36 403,881 -0.65(-2.51%)
Apr 02, 2013 26.42 26.51 25.89 26.01 350,464 -0.39(-1.48%)
Apr 01, 2013 26.78 26.78 26.18 26.40 249,226 -0.35(-1.29%)
Mar 28, 2013 26.72 26.87 26.66 26.75 294,852 +0.04(+0.14%)
Mar 27, 2013 26.58 26.99 26.54 26.71 447,909 +0.00(+0.00%)
Mar 26, 2013 26.69 26.89 26.61 26.71 194,017 +0.09(+0.35%)
Mar 25, 2013 26.59 26.75 26.50 26.62 283,200 +0.13(+0.49%)
Mar 22, 2013 26.54 26.69 26.43 26.49 310,899 +0.05(+0.18%)
Mar 21, 2013 26.73 26.84 26.26 26.44 342,986 -0.48(-1.80%)
Mar 20, 2013 26.77 27.05 26.77 26.93 317,019 +0.30(+1.12%)
Mar 19, 2013 26.73 26.82 26.39 26.63 362,984 +0.02(+0.07%)
Mar 18, 2013 26.19 26.65 26.12 26.61 366,343 +0.17(+0.63%)
Mar 15, 2013 26.47 26.59 26.34 26.44 900,114 -0.09(-0.35%)
Mar 14, 2013 26.56 26.84 26.48 26.54 309,416 +0.14(+0.53%)
Mar 13, 2013 26.40 26.68 26.30 26.40 248,217 -0.01(-0.04%)
Mar 12, 2013 26.70 26.74 26.37 26.40 416,603 -0.26(-0.98%)
Mar 11, 2013 26.67 26.89 26.58 26.67 356,547 -0.07(-0.28%)
Mar 08, 2013 26.39 26.76 26.00 26.74 411,173 +0.50(+1.92%)
Mar 07, 2013 26.24 26.43 25.99 26.24 386,202 -0.02(-0.07%)
Mar 06, 2013 26.05 26.38 26.05 26.26 405,530 +0.30(+1.15%)
Mar 05, 2013 25.96 26.47 25.91 25.96 375,490 +0.09(+0.36%)
Mar 04, 2013 25.54 26.05 25.54 25.86 482,388 +0.32(+1.24%)
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.