Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.72 23.81 23.39 23.41 437,141 -0.27(-1.14%)
May 23, 2011 23.30 23.86 23.27 23.68 678,709 -0.02(-0.07%)
May 20, 2011 23.83 24.06 23.59 23.70 455,987 -0.24(-1.02%)
May 19, 2011 24.13 24.16 23.73 23.94 448,259 -0.11(-0.47%)
May 18, 2011 23.70 24.08 23.45 24.06 403,819 +0.30(+1.25%)
May 17, 2011 23.47 23.86 23.36 23.76 301,932 +0.20(+0.85%)
May 16, 2011 23.87 23.93 23.55 23.56 332,008 -0.49(-2.03%)
May 13, 2011 24.34 24.39 24.00 24.05 274,414 -0.32(-1.32%)
May 12, 2011 23.73 24.45 23.66 24.37 804,837 +0.57(+2.38%)
May 11, 2011 24.24 24.38 23.70 23.80 826,219 -0.56(-2.29%)
May 10, 2011 24.41 24.41 24.22 24.36 664,831 +0.07(+0.29%)
May 09, 2011 23.96 24.39 23.87 24.29 1,079,542 +0.38(+1.60%)
May 06, 2011 24.50 24.91 23.87 23.91 850,285 -0.24(-1.01%)
May 05, 2011 24.20 24.38 23.93 24.15 1,110,292 -0.19(-0.79%)
May 04, 2011 24.93 25.17 24.27 24.34 954,554 -0.64(-2.55%)
May 03, 2011 24.98 25.32 24.94 24.98 338,485 +0.00(+0.00%)
May 02, 2011 25.02 25.04 24.96 24.98 753,749 -0.11(-0.45%)
Apr 29, 2011 25.27 25.48 24.88 25.09 739,271 -0.13(-0.52%)
Apr 28, 2011 25.28 25.53 25.11 25.22 762,714 -0.07(-0.28%)
Apr 27, 2011 25.24 25.30 24.81 25.29 820,430 +0.09(+0.35%)
Apr 26, 2011 23.73 25.26 23.46 25.21 2,405,561 +2.59(+11.45%)
Apr 25, 2011 22.57 22.75 22.40 22.62 454,303 -0.05(-0.23%)
Apr 21, 2011 22.49 22.73 22.34 22.67 210,303 +0.36(+1.60%)
Apr 20, 2011 22.37 22.44 22.14 22.31 306,618 +0.31(+1.39%)
Apr 19, 2011 22.07 22.16 21.75 22.01 368,693 -0.06(-0.28%)
Apr 18, 2011 22.34 22.34 21.81 22.07 467,138 -0.59(-2.62%)
Apr 15, 2011 22.26 22.82 22.26 22.66 375,625 +0.46(+2.08%)
Apr 14, 2011 22.38 22.42 21.97 22.20 405,901 -0.34(-1.51%)
Apr 13, 2011 22.44 22.62 21.89 22.54 312,255 +0.18(+0.82%)
Apr 12, 2011 22.66 22.80 22.29 22.36 264,892 -0.39(-1.72%)
Apr 11, 2011 22.89 22.91 22.60 22.75 317,375 -0.14(-0.61%)
Apr 08, 2011 22.84 23.05 22.66 22.89 272,305 +0.14(+0.61%)
Apr 07, 2011 22.75 22.81 22.22 22.75 473,587 -0.08(-0.34%)
Apr 06, 2011 22.84 22.92 22.18 22.83 366,408 +0.11(+0.50%)
Apr 05, 2011 22.44 22.79 22.24 22.71 442,563 +0.25(+1.13%)
Apr 04, 2011 22.37 22.48 22.23 22.46 346,776 +0.15(+0.66%)
Apr 01, 2011 22.23 22.47 22.19 22.31 639,892 +0.21(+0.95%)
Mar 31, 2011 21.91 22.23 21.86 22.10 684,859 +0.17(+0.75%)
Mar 30, 2011 22.13 22.24 21.78 21.94 939,656 -0.06(-0.28%)
Mar 29, 2011 21.22 22.13 21.08 22.00 560,582 +0.80(+3.78%)
Mar 28, 2011 21.18 21.40 21.10 21.20 337,646 +0.06(+0.29%)
Mar 25, 2011 21.19 21.36 21.08 21.14 626,711 +0.04(+0.21%)
Mar 24, 2011 21.13 21.24 20.74 21.09 722,415 +0.10(+0.50%)
Mar 23, 2011 20.74 21.15 20.46 20.99 351,177 +0.26(+1.26%)
Mar 22, 2011 21.75 21.75 20.69 20.73 531,277 -0.97(-4.46%)
Mar 21, 2011 21.59 21.79 21.59 21.69 600,497 +0.92(+4.40%)
Mar 18, 2011 21.01 21.05 20.52 20.78 2,712,161 +0.01(+0.04%)
Mar 17, 2011 20.82 21.29 20.34 20.77 973,722 +0.32(+1.58%)
Mar 16, 2011 19.96 20.61 19.84 20.45 811,968 +0.38(+1.91%)
Mar 15, 2011 19.91 20.17 19.85 20.06 787,154 +0.02(+0.09%)
Mar 14, 2011 19.87 20.20 19.87 20.05 684,936 -0.01(-0.04%)
Mar 11, 2011 19.86 20.20 19.86 20.06 339,350 +0.04(+0.22%)
Mar 10, 2011 20.23 20.23 19.88 20.01 473,100 -0.51(-2.46%)
Mar 09, 2011 20.50 20.68 20.26 20.52 822,182 -0.08(-0.38%)
Mar 08, 2011 19.93 20.78 19.87 20.60 449,145 +0.65(+3.28%)
Mar 07, 2011 20.13 20.21 19.72 19.94 677,129 -0.14(-0.69%)
Mar 04, 2011 20.16 20.23 19.81 20.08 528,677 -0.05(-0.26%)
Mar 03, 2011 19.54 20.18 19.47 20.13 621,836 +0.82(+4.24%)
Mar 02, 2011 19.71 19.74 19.27 19.32 641,062 -0.46(-2.32%)
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.