Stock Quote

Aarons Holdings Company (NY: AAN )

24.60 USD +0.73 (+3.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.94 28.01 27.65 27.81 443,945 -0.29(-1.03%)
Sep 27, 2012 27.89 28.17 27.62 28.10 515,345 +0.26(+0.93%)
Sep 26, 2012 27.85 27.98 27.51 27.84 455,427 -0.02(-0.07%)
Sep 25, 2012 28.37 28.39 27.77 27.86 354,348 -0.33(-1.17%)
Sep 24, 2012 28.20 28.41 28.05 28.19 231,508 -0.20(-0.70%)
Sep 21, 2012 28.40 28.64 28.18 28.39 1,438,700 +0.00(+0.00%)
Sep 20, 2012 28.28 28.43 27.83 28.39 868,365 +0.03(+0.11%)
Sep 19, 2012 28.41 29.27 28.28 28.36 740,440 -0.03(-0.11%)
Sep 18, 2012 28.46 28.55 28.07 28.39 764,029 -0.05(-0.18%)
Sep 17, 2012 28.57 28.65 28.12 28.44 581,334 -0.24(-0.84%)
Sep 14, 2012 28.62 28.97 28.45 28.68 585,010 +0.27(+0.95%)
Sep 13, 2012 28.15 28.57 27.37 28.41 699,228 +0.15(+0.53%)
Sep 12, 2012 29.05 29.15 28.13 28.26 707,556 -0.79(-2.72%)
Sep 11, 2012 30.04 30.12 28.97 29.05 652,325 -1.09(-3.62%)
Sep 10, 2012 30.62 30.72 30.08 30.14 426,181 -0.52(-1.70%)
Sep 07, 2012 30.90 31.19 30.66 30.66 366,119 -0.19(-0.62%)
Sep 06, 2012 30.34 31.00 30.34 30.85 585,097 +0.72(+2.39%)
Sep 05, 2012 30.46 30.61 30.01 30.13 500,414 -0.23(-0.76%)
Sep 04, 2012 29.84 30.45 29.43 30.36 275,288 +0.49(+1.64%)
Aug 31, 2012 29.68 29.96 29.54 29.87 282,744 +0.29(+0.98%)
Aug 30, 2012 29.68 29.88 29.50 29.58 258,614 -0.25(-0.84%)
Aug 29, 2012 29.72 29.94 29.63 29.83 294,059 +0.17(+0.57%)
Aug 27, 2012 29.95 29.95 29.58 29.66 259,029 -0.23(-0.77%)
Aug 24, 2012 29.76 29.94 29.64 29.89 338,057 +0.05(+0.17%)
Aug 23, 2012 29.85 30.01 29.55 29.84 609,256 -0.16(-0.53%)
Aug 22, 2012 29.92 30.16 29.70 30.00 263,770 +0.05(+0.17%)
Aug 21, 2012 29.92 30.19 29.79 29.95 188,450 +0.10(+0.34%)
Aug 20, 2012 30.04 30.06 29.58 29.85 251,238 -0.25(-0.83%)
Aug 17, 2012 29.79 30.18 29.51 30.10 288,007 +0.40(+1.35%)
Aug 16, 2012 29.60 29.87 29.33 29.70 299,717 +0.06(+0.20%)
Aug 15, 2012 29.62 29.90 29.39 29.64 274,990 -0.03(-0.10%)
Aug 14, 2012 29.72 30.11 29.52 29.67 411,232 +0.14(+0.47%)
Aug 13, 2012 29.11 29.78 28.99 29.53 663,358 +0.42(+1.44%)
Aug 10, 2012 29.99 30.01 29.03 29.11 607,298 -1.01(-3.35%)
Aug 09, 2012 31.20 31.20 30.04 30.12 417,263 -1.04(-3.34%)
Aug 08, 2012 30.57 31.29 30.13 31.16 461,831 +0.54(+1.76%)
Aug 07, 2012 30.09 30.67 29.95 30.62 451,118 +0.73(+2.44%)
Aug 06, 2012 29.81 30.09 29.71 29.89 372,301 +0.19(+0.64%)
Aug 03, 2012 29.45 29.97 29.41 29.70 208,209 +0.72(+2.48%)
Aug 02, 2012 28.78 29.30 28.55 28.98 232,692 -0.10(-0.34%)
Aug 01, 2012 29.41 29.47 28.89 29.08 261,372 -0.25(-0.85%)
Jul 31, 2012 29.36 29.57 29.18 29.33 359,930 -0.15(-0.51%)
Jul 30, 2012 30.29 30.29 29.18 29.48 430,622 -0.88(-2.90%)
Jul 27, 2012 29.55 30.40 29.34 30.36 482,770 +0.84(+2.85%)
Jul 26, 2012 29.36 29.61 28.98 29.52 283,127 +0.46(+1.58%)
Jul 25, 2012 29.67 29.67 28.60 29.06 367,771 -0.08(-0.27%)
Jul 24, 2012 28.99 29.20 28.43 29.14 462,089 +0.32(+1.11%)
Jul 23, 2012 28.77 29.16 28.60 28.82 327,546 -0.29(-1.00%)
Jul 20, 2012 29.61 29.67 28.91 29.11 465,711 -0.70(-2.35%)
Jul 19, 2012 29.58 29.99 29.23 29.81 508,462 +0.31(+1.05%)
Jul 18, 2012 28.98 29.54 28.98 29.50 322,834 +0.41(+1.41%)
Jul 17, 2012 28.98 29.20 28.84 29.09 325,877 +0.18(+0.62%)
Jul 16, 2012 28.77 28.95 28.31 28.91 321,414 +0.08(+0.28%)
Jul 13, 2012 28.11 28.89 28.11 28.83 343,272 +0.74(+2.63%)
Jul 12, 2012 27.81 28.23 27.72 28.09 340,107 +0.03(+0.11%)
Jul 11, 2012 28.02 28.33 27.73 28.06 342,470 -0.10(-0.36%)
Jul 10, 2012 28.30 28.48 27.97 28.16 193,014 +0.01(+0.04%)
Jul 09, 2012 28.05 28.15 27.66 28.15 174,288 +0.02(+0.07%)
Jul 06, 2012 28.26 28.33 27.91 28.13 215,043 -0.41(-1.44%)
Jul 05, 2012 28.48 28.76 28.48 28.54 289,906 +0.01(+0.04%)
Jul 03, 2012 28.52 28.57 28.32 28.53 148,573 +0.00(+0.00%)
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.