Stock Quote

Aarons Holdings Company (NY: AAN )

21.89 USD -0.31 (-1.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.91 28.93 28.48 28.70 415,790 -0.14(-0.49%)
Nov 29, 2012 29.14 29.23 28.61 28.84 333,286 -0.12(-0.41%)
Nov 28, 2012 28.68 29.01 28.18 28.96 365,229 +0.29(+1.01%)
Nov 27, 2012 28.81 28.97 28.30 28.67 513,908 -0.10(-0.35%)
Nov 26, 2012 29.18 29.34 28.57 28.77 304,606 -0.49(-1.67%)
Nov 23, 2012 29.19 29.51 29.09 29.26 108,893 +0.31(+1.07%)
Nov 21, 2012 29.43 29.73 28.80 28.95 551,347 -0.47(-1.60%)
Nov 20, 2012 29.22 29.48 29.12 29.42 503,206 +0.11(+0.38%)
Nov 19, 2012 29.04 29.88 28.82 29.31 344,263 +0.50(+1.74%)
Nov 16, 2012 28.69 28.89 28.35 28.81 337,576 +0.20(+0.70%)
Nov 15, 2012 28.80 28.88 28.46 28.61 356,036 -0.14(-0.49%)
Nov 14, 2012 29.56 29.56 28.68 28.75 482,413 -0.66(-2.24%)
Nov 13, 2012 29.65 29.98 29.22 29.41 449,290 -0.28(-0.94%)
Nov 12, 2012 29.78 30.04 29.59 29.69 333,298 -0.05(-0.17%)
Nov 09, 2012 29.93 30.05 29.46 29.74 362,651 -0.24(-0.80%)
Nov 08, 2012 30.10 30.30 29.69 29.98 497,885 -0.03(-0.10%)
Nov 07, 2012 30.12 30.55 29.67 30.01 920,133 -0.13(-0.43%)
Nov 06, 2012 31.05 31.05 30.07 30.14 989,033 -0.65(-2.11%)
Nov 05, 2012 31.35 31.63 30.71 30.79 553,556 -0.62(-1.97%)
Nov 02, 2012 32.15 32.20 31.27 31.41 651,558 -0.56(-1.75%)
Nov 01, 2012 30.84 32.53 30.84 31.97 882,121 +1.14(+3.70%)
Oct 31, 2012 30.12 30.84 29.80 30.83 450,607 +0.68(+2.26%)
Oct 26, 2012 26.80 30.15 30.15 30.15 1,824,700 +3.63(+13.69%)
Oct 25, 2012 27.04 27.13 26.33 26.52 478,587 -0.37(-1.38%)
Oct 24, 2012 27.04 27.21 26.73 26.89 388,236 -0.09(-0.33%)
Oct 23, 2012 26.43 27.13 26.23 26.98 388,232 -0.52(-1.89%)
Oct 19, 2012 27.71 27.71 27.39 27.50 358,892 -0.22(-0.79%)
Oct 18, 2012 28.01 28.02 27.56 27.72 317,802 -0.30(-1.07%)
Oct 17, 2012 27.58 28.06 27.55 28.02 605,221 +0.55(+2.00%)
Oct 16, 2012 27.21 27.67 27.18 27.47 331,561 +0.24(+0.88%)
Oct 15, 2012 27.05 27.34 26.82 27.23 244,565 +0.21(+0.78%)
Oct 12, 2012 27.07 27.19 26.94 27.02 176,913 -0.04(-0.15%)
Oct 11, 2012 27.38 27.39 26.99 27.06 466,884 -0.11(-0.40%)
Oct 10, 2012 27.36 27.46 27.10 27.17 183,986 -0.17(-0.62%)
Oct 09, 2012 27.67 27.69 27.11 27.34 222,019 -0.34(-1.23%)
Oct 08, 2012 27.64 27.80 27.54 27.68 155,631 -0.02(-0.07%)
Oct 05, 2012 28.00 28.24 27.69 27.70 479,329 -0.10(-0.36%)
Oct 04, 2012 27.47 27.91 27.34 27.80 427,567 +0.38(+1.39%)
Oct 03, 2012 27.75 27.85 27.34 27.42 529,756 -0.28(-1.01%)
Oct 02, 2012 27.64 27.72 27.44 27.70 354,438 +0.21(+0.76%)
Oct 01, 2012 27.87 27.87 27.17 27.49 363,796 -0.32(-1.15%)
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%)
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.