Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 +2.52 (+33.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.99 23.99 23.28 23.31 577,750 -0.66(-2.77%)
Aug 29, 2013 24.10 24.24 23.80 23.98 216,099 -0.18(-0.76%)
Aug 28, 2013 24.07 24.34 24.07 24.16 422,143 +0.09(+0.36%)
Aug 27, 2013 23.94 24.21 23.94 24.07 717,686 -0.09(-0.36%)
Aug 26, 2013 24.10 24.37 24.00 24.16 510,129 +0.14(+0.57%)
Aug 23, 2013 23.98 24.09 23.82 24.02 845,698 +0.06(+0.25%)
Aug 22, 2013 23.99 24.10 23.92 23.96 474,720 +0.03(+0.11%)
Aug 21, 2013 24.01 24.19 23.86 23.94 861,374 -0.15(-0.64%)
Aug 20, 2013 23.75 24.17 23.75 24.09 440,964 +0.39(+1.63%)
Aug 19, 2013 23.66 23.81 23.46 23.70 676,554 +0.01(+0.04%)
Aug 16, 2013 23.59 23.86 23.51 23.69 599,706 +0.03(+0.11%)
Aug 15, 2013 23.83 23.85 23.56 23.67 786,958 -0.36(-1.50%)
Aug 14, 2013 24.20 24.30 23.88 24.03 290,516 -0.12(-0.50%)
Aug 13, 2013 24.37 24.40 24.06 24.15 472,061 -0.28(-1.13%)
Aug 12, 2013 24.13 24.45 24.10 24.43 272,758 +0.26(+1.07%)
Aug 09, 2013 24.25 24.40 24.01 24.17 245,171 -0.16(-0.67%)
Aug 08, 2013 24.37 24.45 24.17 24.33 256,716 +0.12(+0.50%)
Aug 07, 2013 24.50 24.53 24.07 24.21 383,829 -0.38(-1.54%)
Aug 06, 2013 24.86 24.87 24.40 24.59 281,674 -0.34(-1.35%)
Aug 05, 2013 24.87 24.96 24.73 24.93 382,336 +0.02(+0.07%)
Aug 02, 2013 24.81 25.21 24.70 24.91 251,056 +0.02(+0.07%)
Aug 01, 2013 24.78 25.25 24.68 24.89 755,518 +0.22(+0.91%)
Jul 31, 2013 24.25 24.74 24.16 24.67 355,848 +0.44(+1.81%)
Jul 30, 2013 24.27 24.44 24.05 24.23 410,554 +0.06(+0.25%)
Jul 29, 2013 24.16 24.40 24.11 24.17 467,692 -0.09(-0.35%)
Jul 26, 2013 24.35 24.35 24.09 24.25 498,706 -0.29(-1.19%)
Jul 25, 2013 24.78 25.03 24.25 24.55 785,246 -0.40(-1.62%)
Jul 24, 2013 25.27 25.43 24.89 24.95 885,617 -0.23(-0.92%)
Jul 23, 2013 24.67 25.24 24.67 25.18 725,765 +0.49(+1.99%)
Jul 22, 2013 24.57 24.88 24.47 24.69 571,439 +0.10(+0.42%)
Jul 19, 2013 24.70 24.80 24.49 24.59 489,820 -0.20(-0.80%)
Jul 18, 2013 24.68 24.96 24.49 24.79 391,943 +0.09(+0.35%)
Jul 17, 2013 24.87 24.87 24.48 24.70 476,139 -0.10(-0.42%)
Jul 16, 2013 25.03 25.11 24.74 24.80 315,538 -0.18(-0.72%)
Jul 15, 2013 25.54 25.77 24.94 24.99 490,657 -0.57(-2.22%)
Jul 12, 2013 25.39 25.87 25.39 25.55 432,648 +0.09(+0.37%)
Jul 11, 2013 25.24 25.58 25.24 25.46 647,864 +0.48(+1.93%)
Jul 10, 2013 24.93 25.08 24.74 24.98 299,535 +0.04(+0.17%)
Jul 09, 2013 24.29 25.00 24.25 24.93 437,277 +0.69(+2.84%)
Jul 08, 2013 24.45 24.52 24.11 24.25 477,216 -0.09(-0.39%)
Jul 05, 2013 24.50 24.55 23.88 24.34 255,336 +0.04(+0.18%)
Jul 03, 2013 23.94 24.37 23.93 24.30 344,036 +0.22(+0.93%)
Jul 02, 2013 24.42 24.65 24.00 24.07 516,178 -0.38(-1.55%)
Jul 01, 2013 24.23 24.75 24.23 24.45 527,009 +0.34(+1.43%)
Jun 28, 2013 24.22 24.46 24.08 24.11 809,122 -0.20(-0.81%)
Jun 27, 2013 24.19 24.36 24.12 24.31 392,719 +0.22(+0.93%)
Jun 26, 2013 23.93 24.25 23.89 24.08 609,183 +0.37(+1.56%)
Jun 25, 2013 23.99 24.14 23.69 23.71 408,718 -0.12(-0.51%)
Jun 24, 2013 24.10 24.10 23.66 23.83 517,434 -0.46(-1.88%)
Jun 21, 2013 24.33 24.55 23.87 24.29 968,426 +0.04(+0.18%)
Jun 20, 2013 24.27 24.36 23.89 24.25 522,759 -0.24(-0.98%)
Jun 19, 2013 25.07 25.23 24.43 24.49 291,542 -0.58(-2.30%)
Jun 18, 2013 24.82 25.16 24.62 25.06 325,423 +0.24(+0.97%)
Jun 17, 2013 24.56 24.84 24.49 24.82 689,939 +0.51(+2.09%)
Jun 14, 2013 24.27 24.43 24.16 24.31 317,987 +0.06(+0.25%)
Jun 13, 2013 23.69 24.32 23.65 24.25 427,778 +0.53(+2.21%)
Jun 12, 2013 24.01 24.14 23.56 23.73 626,712 -0.15(-0.61%)
Jun 11, 2013 23.88 24.12 23.69 23.88 428,670 -0.18(-0.75%)
Jun 10, 2013 24.00 24.25 23.94 24.06 538,174 +0.09(+0.40%)
Jun 07, 2013 23.97 24.05 23.67 23.96 448,685 +0.14(+0.58%)
Jun 06, 2013 23.72 23.82 23.48 23.82 551,745 +0.09(+0.40%)
Jun 05, 2013 23.69 23.97 23.60 23.73 565,634 -0.02(-0.07%)
Jun 04, 2013 23.92 24.10 23.51 23.75 372,310 -0.18(-0.77%)
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.