Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.02 26.26 25.65 25.67 444,891 -0.46(-1.76%)
Feb 27, 2013 25.75 26.39 25.75 26.13 247,337 +0.39(+1.50%)
Feb 26, 2013 26.05 26.25 25.67 25.75 824,439 -0.15(-0.58%)
Feb 25, 2013 26.51 26.58 25.90 25.90 468,696 -0.44(-1.68%)
Feb 22, 2013 26.45 26.46 26.11 26.34 442,532 +0.01(+0.04%)
Feb 21, 2013 27.11 27.11 26.19 26.33 762,341 -0.84(-3.08%)
Feb 20, 2013 27.84 28.00 27.11 27.17 441,443 -0.64(-2.30%)
Feb 19, 2013 27.65 27.89 27.61 27.81 327,813 +0.28(+1.03%)
Feb 15, 2013 27.53 27.61 27.29 27.52 580,166 +0.06(+0.21%)
Feb 14, 2013 27.85 27.90 27.47 27.47 422,973 -0.41(-1.48%)
Feb 13, 2013 28.47 28.60 27.73 27.88 467,658 -0.57(-2.02%)
Feb 12, 2013 28.21 28.64 28.09 28.45 346,002 +0.32(+1.14%)
Feb 11, 2013 28.23 28.40 27.91 28.13 401,812 -0.09(-0.33%)
Feb 08, 2013 27.74 28.44 26.88 28.23 411,575 +0.32(+1.15%)
Feb 07, 2013 27.75 27.98 26.94 27.91 613,407 -0.17(-0.60%)
Feb 06, 2013 28.02 28.14 27.87 28.08 356,497 +0.12(+0.44%)
Feb 04, 2013 27.94 28.21 27.80 27.96 239,675 -0.10(-0.37%)
Feb 01, 2013 28.04 28.23 27.83 28.06 378,081 +0.17(+0.61%)
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%)
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.