Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.91 26.53 25.64 26.52 523,786 +0.59(+2.26%)
Oct 26, 2012 23.06 25.94 25.94 25.94 2,121,033 +3.12(+13.69%)
Oct 25, 2012 23.26 23.34 22.65 22.81 556,309 -0.32(-1.38%)
Oct 24, 2012 23.26 23.41 23.00 23.13 451,285 -0.08(-0.33%)
Oct 23, 2012 22.74 23.34 22.57 23.21 451,281 -0.45(-1.89%)
Oct 19, 2012 23.84 23.84 23.56 23.66 417,176 -0.19(-0.79%)
Oct 18, 2012 24.10 24.11 23.71 23.85 369,413 -0.26(-1.07%)
Oct 17, 2012 23.73 24.14 23.70 24.11 703,509 +0.47(+2.00%)
Oct 16, 2012 23.41 23.80 23.38 23.63 385,406 +0.21(+0.88%)
Oct 15, 2012 23.27 23.52 23.07 23.43 284,282 +0.18(+0.78%)
Oct 12, 2012 23.29 23.39 23.18 23.25 205,643 -0.03(-0.15%)
Oct 11, 2012 23.55 23.56 23.22 23.28 542,706 -0.09(-0.40%)
Oct 10, 2012 23.54 23.62 23.31 23.37 213,865 -0.15(-0.62%)
Oct 09, 2012 23.80 23.82 23.32 23.52 258,075 -0.29(-1.23%)
Oct 08, 2012 23.78 23.92 23.69 23.81 180,905 -0.02(-0.07%)
Oct 05, 2012 24.09 24.29 23.82 23.83 557,172 -0.09(-0.36%)
Oct 04, 2012 23.63 24.01 23.52 23.92 497,004 +0.33(+1.39%)
Oct 03, 2012 23.87 23.96 23.52 23.59 615,788 -0.24(-1.01%)
Oct 02, 2012 23.78 23.85 23.61 23.83 411,999 +0.18(+0.76%)
Oct 01, 2012 23.98 23.98 23.37 23.65 422,876 -0.28(-1.15%)
Sep 28, 2012 24.04 24.10 23.79 23.92 516,042 -0.25(-1.03%)
Sep 27, 2012 23.99 24.23 23.76 24.17 599,037 +0.22(+0.93%)
Sep 26, 2012 23.96 24.07 23.67 23.95 529,388 -0.02(-0.07%)
Sep 25, 2012 24.41 24.42 23.89 23.97 411,894 -0.28(-1.17%)
Sep 24, 2012 24.26 24.44 24.13 24.25 269,105 -0.17(-0.70%)
Sep 21, 2012 24.43 24.64 24.24 24.42 1,672,346 +0.00(+0.00%)
Sep 20, 2012 24.33 24.46 23.94 24.42 1,009,388 +0.03(+0.11%)
Sep 19, 2012 24.44 25.18 24.33 24.40 860,688 -0.03(-0.11%)
Sep 18, 2012 24.48 24.56 24.15 24.42 888,108 -0.04(-0.18%)
Sep 17, 2012 24.58 24.65 24.20 24.47 675,743 -0.21(-0.84%)
Sep 14, 2012 24.62 24.92 24.48 24.67 680,016 +0.23(+0.95%)
Sep 13, 2012 24.22 24.58 23.55 24.44 812,783 +0.13(+0.53%)
Sep 12, 2012 24.99 25.08 24.20 24.31 822,463 -0.68(-2.72%)
Sep 11, 2012 25.84 25.91 24.92 24.99 758,263 -0.94(-3.62%)
Sep 10, 2012 26.34 26.43 25.88 25.93 495,393 -0.45(-1.70%)
Sep 07, 2012 26.58 26.83 26.38 26.38 425,577 -0.16(-0.62%)
Sep 06, 2012 26.10 26.67 26.10 26.54 680,117 +0.62(+2.39%)
Sep 05, 2012 26.20 26.33 25.82 25.92 581,681 -0.20(-0.76%)
Sep 04, 2012 25.67 26.20 25.32 26.12 319,995 +0.42(+1.64%)
Aug 31, 2012 25.53 25.77 25.41 25.70 328,661 +0.25(+0.98%)
Aug 30, 2012 25.53 25.71 25.38 25.45 300,613 -0.20(-0.79%)
Aug 29, 2012 25.55 25.74 25.48 25.65 341,986 +0.15(+0.57%)
Aug 27, 2012 25.75 25.75 25.43 25.50 301,246 -0.20(-0.77%)
Aug 24, 2012 25.59 25.74 25.49 25.70 393,155 +0.04(+0.17%)
Aug 23, 2012 25.67 25.80 25.40 25.66 708,555 -0.14(-0.53%)
Aug 22, 2012 25.73 25.93 25.54 25.80 306,760 +0.04(+0.17%)
Aug 21, 2012 25.73 25.96 25.62 25.75 219,164 +0.09(+0.34%)
Aug 20, 2012 25.83 25.85 25.43 25.67 292,186 -0.21(-0.83%)
Aug 17, 2012 25.62 25.95 25.37 25.88 334,947 +0.34(+1.35%)
Aug 16, 2012 25.45 25.68 25.22 25.54 348,566 +0.05(+0.20%)
Aug 15, 2012 25.47 25.71 25.27 25.49 319,809 -0.03(-0.10%)
Aug 14, 2012 25.55 25.89 25.38 25.51 478,256 +0.12(+0.47%)
Aug 13, 2012 25.03 25.61 24.93 25.39 771,475 +0.36(+1.44%)
Aug 10, 2012 25.79 25.80 24.96 25.03 706,278 -0.87(-3.35%)
Aug 09, 2012 26.83 26.83 25.83 25.90 485,270 -0.89(-3.34%)
Aug 08, 2012 26.29 26.90 25.91 26.79 537,102 +0.46(+1.76%)
Aug 07, 2012 25.87 26.37 25.75 26.33 524,643 +0.63(+2.44%)
Aug 06, 2012 25.63 25.87 25.55 25.70 432,980 +0.16(+0.64%)
Aug 03, 2012 25.32 25.77 25.29 25.54 242,144 +0.62(+2.48%)
Aug 02, 2012 24.75 25.19 24.55 24.92 270,617 -0.09(-0.34%)
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.