Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.39 24.61 24.04 24.06 474,681 -0.43(-1.76%)
Feb 27, 2013 24.13 24.73 24.13 24.49 263,899 +0.36(+1.50%)
Feb 26, 2013 24.41 24.61 24.06 24.13 879,644 -0.14(-0.58%)
Feb 25, 2013 24.84 24.91 24.27 24.27 500,081 -0.41(-1.68%)
Feb 22, 2013 24.79 24.80 24.47 24.68 472,164 +0.01(+0.04%)
Feb 21, 2013 25.41 25.41 24.54 24.68 813,388 -0.78(-3.08%)
Feb 20, 2013 26.10 26.25 25.41 25.46 471,003 -0.60(-2.30%)
Feb 19, 2013 25.91 26.14 25.88 26.06 349,764 +0.26(+1.03%)
Feb 15, 2013 25.80 25.88 25.58 25.80 619,014 +0.05(+0.21%)
Feb 14, 2013 26.10 26.15 25.74 25.74 451,296 -0.39(-1.48%)
Feb 13, 2013 26.69 26.80 25.99 26.13 498,972 -0.54(-2.02%)
Feb 12, 2013 26.44 26.84 26.32 26.67 369,170 +0.30(+1.14%)
Feb 11, 2013 26.46 26.62 26.16 26.37 428,717 -0.09(-0.33%)
Feb 08, 2013 26.00 26.66 25.20 26.46 439,135 +0.30(+1.15%)
Feb 07, 2013 26.01 26.23 25.25 26.16 654,481 -0.16(-0.60%)
Feb 06, 2013 26.26 26.38 26.12 26.32 380,368 +0.11(+0.44%)
Feb 04, 2013 26.18 26.44 26.05 26.20 255,723 -0.10(-0.37%)
Feb 01, 2013 26.28 26.46 26.09 26.30 403,398 +0.16(+0.61%)
Jan 31, 2013 26.22 26.64 26.07 26.14 456,125 +0.02(+0.07%)
Jan 30, 2013 26.21 26.32 25.90 26.12 430,564 -0.10(-0.37%)
Jan 29, 2013 26.11 26.32 25.91 26.22 670,098 -0.11(-0.44%)
Jan 28, 2013 26.63 26.65 26.20 26.33 426,027 -0.34(-1.29%)
Jan 25, 2013 27.01 27.07 26.36 26.68 361,447 -0.30(-1.11%)
Jan 24, 2013 26.72 27.24 26.67 26.98 309,828 +0.27(+1.02%)
Jan 23, 2013 26.86 26.98 26.69 26.70 221,250 -0.14(-0.53%)
Jan 22, 2013 26.54 26.92 26.42 26.84 234,407 +0.29(+1.10%)
Jan 18, 2013 26.53 26.62 26.38 26.55 308,780 +0.04(+0.13%)
Jan 17, 2013 26.14 26.66 26.13 26.52 610,519 +0.43(+1.66%)
Jan 16, 2013 26.10 26.38 25.95 26.09 262,792 -0.07(-0.27%)
Jan 15, 2013 25.73 26.32 25.73 26.16 359,255 +0.28(+1.09%)
Jan 14, 2013 25.56 26.00 25.56 25.88 320,420 +0.28(+1.10%)
Jan 11, 2013 25.52 25.66 25.12 25.59 376,763 +0.10(+0.38%)
Jan 10, 2013 25.85 25.87 25.33 25.50 215,490 -0.27(-1.06%)
Jan 09, 2013 25.47 25.87 25.38 25.77 516,783 +0.39(+1.53%)
Jan 08, 2013 25.29 25.44 25.11 25.38 371,999 +0.04(+0.17%)
Jan 07, 2013 25.52 25.68 25.15 25.34 253,482 -0.33(-1.27%)
Jan 04, 2013 25.41 25.82 25.32 25.66 285,172 +0.29(+1.15%)
Jan 03, 2013 25.29 25.79 25.22 25.37 477,515 +0.07(+0.28%)
Jan 02, 2013 25.12 25.30 24.91 25.30 525,810 +0.40(+1.59%)
Dec 31, 2012 24.32 24.97 24.20 24.91 300,282 +0.53(+2.17%)
Dec 28, 2012 23.98 24.42 23.89 24.38 364,548 +0.25(+1.02%)
Dec 27, 2012 24.22 24.28 23.89 24.13 303,271 -0.04(-0.15%)
Dec 26, 2012 24.68 24.73 24.12 24.16 270,525 -0.49(-2.00%)
Dec 24, 2012 24.65 24.82 24.54 24.66 214,354 +0.01(+0.04%)
Dec 21, 2012 21.70 24.81 21.70 24.65 2,091,265 -0.33(-1.31%)
Dec 20, 2012 25.08 25.28 24.58 24.98 653,637 -0.06(-0.25%)
Dec 19, 2012 24.99 25.40 24.91 25.04 470,328 +0.02(+0.07%)
Dec 18, 2012 24.79 25.07 24.68 25.02 505,795 +0.26(+1.03%)
Dec 17, 2012 24.27 24.79 24.21 24.76 597,021 +0.52(+2.15%)
Dec 14, 2012 24.59 24.78 24.20 24.24 479,823 -0.34(-1.36%)
Dec 13, 2012 24.86 25.40 24.53 24.58 755,648 -0.34(-1.34%)
Dec 12, 2012 24.97 25.12 24.64 24.91 1,066,482 +0.04(+0.18%)
Dec 11, 2012 25.31 25.52 24.86 24.87 529,026 -0.35(-1.40%)
Dec 10, 2012 25.13 25.31 25.05 25.22 612,402 +0.05(+0.21%)
Dec 07, 2012 25.43 25.54 25.13 25.17 201,040 -0.24(-0.94%)
Dec 06, 2012 25.54 25.65 25.07 25.41 390,827 -0.15(-0.59%)
Dec 05, 2012 25.73 25.81 25.32 25.56 421,174 -0.13(-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.