Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.85 20.85 20.18 20.48 650,169 -0.27(-1.30%)
Feb 25, 2011 20.13 20.78 20.01 20.75 380,041 +0.64(+3.16%)
Feb 24, 2011 20.16 20.35 19.90 20.11 513,731 -0.05(-0.26%)
Feb 23, 2011 20.14 20.30 19.88 20.16 909,817 +0.09(+0.43%)
Feb 22, 2011 20.57 20.79 20.00 20.08 414,501 -0.72(-3.47%)
Feb 18, 2011 20.88 20.88 20.53 20.80 443,148 -0.21(-0.99%)
Feb 17, 2011 20.84 21.39 20.54 21.01 1,852,981 +0.27(+1.30%)
Feb 16, 2011 19.98 20.83 19.70 20.74 4,083,250 +3.02(+17.03%)
Feb 15, 2011 17.49 17.75 17.22 17.72 361,157 +0.21(+1.19%)
Feb 14, 2011 17.72 17.81 17.41 17.51 359,695 -0.17(-0.98%)
Feb 11, 2011 17.23 18.08 17.20 17.69 380,073 +0.43(+2.47%)
Feb 10, 2011 17.14 17.55 17.10 17.26 259,555 +0.05(+0.30%)
Feb 09, 2011 17.21 17.50 17.08 17.21 314,292 -0.06(-0.35%)
Feb 08, 2011 17.43 17.43 17.18 17.27 367,595 -0.17(-0.95%)
Feb 07, 2011 17.38 17.63 17.31 17.43 482,183 +0.06(+0.35%)
Feb 04, 2011 17.35 17.47 17.16 17.37 286,572 +0.06(+0.35%)
Feb 03, 2011 16.96 17.41 16.79 17.31 419,764 +0.30(+1.79%)
Feb 02, 2011 17.16 17.39 16.95 17.01 773,329 -0.17(-1.01%)
Feb 01, 2011 16.78 17.33 16.75 17.18 550,667 +0.49(+2.92%)
Jan 31, 2011 16.84 17.27 16.67 16.69 533,933 -0.08(-0.47%)
Jan 28, 2011 17.61 17.61 16.74 16.77 1,786,288 -1.41(-7.75%)
Jan 27, 2011 17.94 18.25 17.92 18.18 434,500 +0.23(+1.31%)
Jan 26, 2011 17.99 18.19 17.80 17.95 270,950 -0.03(-0.19%)
Jan 25, 2011 17.62 17.99 17.51 17.98 288,343 +0.26(+1.47%)
Jan 24, 2011 17.54 17.76 17.54 17.72 280,869 +0.21(+1.19%)
Jan 21, 2011 18.10 18.14 17.43 17.51 486,177 -0.54(-2.99%)
Jan 20, 2011 18.22 18.47 17.98 18.05 476,948 -0.23(-1.24%)
Jan 19, 2011 18.20 18.40 18.19 18.28 632,064 +0.03(+0.14%)
Jan 18, 2011 17.85 18.27 17.83 18.25 477,659 +0.32(+1.79%)
Jan 14, 2011 17.61 17.94 17.53 17.93 406,796 +0.28(+1.58%)
Jan 13, 2011 17.44 17.68 17.39 17.65 390,638 +0.23(+1.30%)
Jan 12, 2011 17.87 17.91 17.42 17.42 553,384 -0.30(-1.72%)
Jan 11, 2011 17.91 18.01 17.65 17.73 578,753 -0.13(-0.73%)
Jan 10, 2011 17.38 17.96 17.36 17.86 521,330 +0.43(+2.45%)
Jan 07, 2011 17.50 17.65 17.22 17.43 390,126 -0.02(-0.10%)
Jan 06, 2011 17.61 17.76 17.36 17.45 352,379 -0.12(-0.69%)
Jan 05, 2011 17.62 17.78 17.48 17.57 348,586 -0.11(-0.64%)
Jan 04, 2011 18.09 18.16 17.56 17.69 505,605 -0.33(-1.83%)
Jan 03, 2011 17.83 18.30 17.76 18.02 456,816 +0.28(+1.57%)
Dec 31, 2010 17.64 17.86 17.52 17.74 228,202 +0.10(+0.59%)
Dec 30, 2010 17.58 17.81 17.47 17.63 208,539 -0.01(-0.05%)
Dec 29, 2010 17.48 17.69 17.45 17.64 222,460 +0.23(+1.30%)
Dec 28, 2010 17.65 17.65 17.37 17.42 511,704 -0.24(-1.38%)
Dec 27, 2010 17.40 17.76 17.31 17.66 272,705 +0.19(+1.10%)
Dec 23, 2010 17.42 17.55 17.35 17.47 412,197 +0.10(+0.55%)
Dec 22, 2010 17.63 17.68 17.30 17.37 449,215 -0.21(-1.19%)
Dec 21, 2010 17.40 17.62 17.31 17.58 810,957 +0.23(+1.30%)
Dec 20, 2010 17.62 17.73 17.16 17.36 1,376,268 -0.23(-1.34%)
Dec 17, 2010 17.91 17.91 17.46 17.59 1,044,272 -0.32(-1.80%)
Dec 16, 2010 17.55 17.96 17.55 17.91 703,600 +0.42(+2.39%)
Dec 15, 2010 17.59 17.79 17.48 17.49 852,481 -0.15(-0.84%)
Dec 14, 2010 17.89 17.95 17.51 17.64 608,956 -0.23(-1.31%)
Dec 13, 2010 17.98 17.98 17.62 17.88 537,398 -0.06(-0.34%)
Dec 10, 2010 17.79 17.95 17.66 17.94 1,034 +0.04(+0.24%)
Dec 09, 2010 18.19 18.19 17.86 17.89 459 -0.16(-0.87%)
Dec 08, 2010 17.75 18.08 17.75 18.05 344 -0.03(-0.19%)
Dec 07, 2010 18.12 18.29 18.02 18.09 4,956 +0.10(+0.58%)
Dec 06, 2010 17.98 17.98 17.98 17.98 574 -0.01(-0.05%)
Dec 03, 2010 17.70 17.99 17.68 17.99 2,069 +0.24(+1.37%)
Dec 02, 2010 17.68 17.75 17.68 17.75 229 +0.13(+0.74%)
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.