Skip to main content

Aarons Holdings Company (NY: AAN )

7.490 +0.080 (+1.08%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.52 24.52 23.07 23.23 1,692,262 -1.32(-5.37%)
Jan 30, 2012 24.25 24.69 24.09 24.55 862,729 +0.10(+0.43%)
Jan 27, 2012 23.96 24.59 23.75 24.44 581,631 +0.37(+1.52%)
Jan 26, 2012 24.20 24.24 23.88 24.08 563,137 -0.05(-0.22%)
Jan 25, 2012 23.20 24.21 23.14 24.13 951,821 +0.91(+3.91%)
Jan 24, 2012 22.60 23.25 22.34 23.22 767,709 +0.53(+2.35%)
Jan 23, 2012 22.26 22.83 21.90 22.69 1,292,358 +0.50(+2.24%)
Jan 20, 2012 22.42 22.58 22.14 22.19 1,302,943 -0.19(-0.86%)
Jan 19, 2012 22.32 22.82 22.04 22.38 1,058,274 +0.10(+0.43%)
Jan 18, 2012 21.75 22.40 21.48 22.29 571,641 +0.55(+2.53%)
Jan 17, 2012 21.97 22.01 21.47 21.74 427,954 -0.05(-0.24%)
Jan 13, 2012 22.56 22.62 21.73 21.79 663,527 -0.89(-3.93%)
Jan 12, 2012 22.75 22.86 22.58 22.68 535,571 -0.02(-0.08%)
Jan 11, 2012 22.82 23.13 22.63 22.70 689,890 -0.26(-1.14%)
Jan 10, 2012 22.79 23.13 22.78 22.96 454,090 +0.39(+1.74%)
Jan 09, 2012 22.87 23.09 22.51 22.57 643,551 -0.22(-0.96%)
Jan 06, 2012 23.23 23.41 22.75 22.79 452,366 -0.42(-1.81%)
Jan 05, 2012 23.16 23.34 22.80 23.20 603,934 -0.08(-0.34%)
Jan 04, 2012 23.14 23.52 23.14 23.28 439,045 -0.01(-0.04%)
Dec 30, 2011 23.63 23.81 23.29 23.29 242,654 -0.52(-2.16%)
Dec 29, 2011 23.32 23.88 23.26 23.81 225,170 +0.58(+2.48%)
Dec 28, 2011 23.69 23.75 23.19 23.23 207,215 -0.52(-2.17%)
Dec 27, 2011 23.61 23.84 23.57 23.75 171,543 +0.05(+0.22%)
Dec 23, 2011 23.71 23.87 23.66 23.69 126,574 +0.50(+2.15%)
Dec 21, 2011 23.27 23.28 22.86 23.20 365,989 -0.10(-0.45%)
Dec 20, 2011 23.14 23.48 23.00 23.30 560,807 +0.69(+3.05%)
Dec 19, 2011 23.05 23.16 22.52 22.61 509,021 -0.26(-1.15%)
Dec 16, 2011 23.03 23.38 22.69 22.87 1,108,142 +0.01(+0.04%)
Dec 15, 2011 22.32 23.10 22.17 22.86 656,697 +0.82(+3.72%)
Dec 14, 2011 22.39 22.65 22.02 22.04 635,789 -0.53(-2.36%)
Dec 13, 2011 23.80 23.89 22.48 22.58 397,610 -1.13(-4.79%)
Dec 12, 2011 23.49 23.71 23.16 23.71 344,491 -0.01(-0.04%)
Dec 09, 2011 23.31 24.03 23.19 23.72 302,833 +0.43(+1.84%)
Dec 08, 2011 23.27 23.61 23.13 23.29 403,032 -0.19(-0.82%)
Dec 07, 2011 23.31 23.73 23.03 23.48 282,608 -0.01(-0.04%)
Dec 06, 2011 23.45 23.68 23.23 23.49 343,050 +0.08(+0.34%)
Dec 05, 2011 23.64 23.64 23.28 23.41 349,884 +0.08(+0.34%)
Dec 02, 2011 23.00 23.44 22.85 23.34 401,241 +0.64(+2.81%)
Dec 01, 2011 22.87 23.19 22.58 22.70 407,262 -0.24(-1.07%)
Nov 30, 2011 22.21 22.95 21.98 22.94 828,994 +1.46(+6.79%)
Nov 29, 2011 21.32 21.69 21.30 21.48 430,154 +0.21(+1.01%)
Nov 28, 2011 21.56 21.64 21.05 21.27 520,154 +0.27(+1.29%)
Nov 25, 2011 20.89 21.24 20.89 21.00 201,146 +0.01(+0.04%)
Nov 23, 2011 21.06 21.21 20.86 20.99 254,694 -0.29(-1.35%)
Nov 22, 2011 21.24 21.38 20.90 21.28 452,588 -0.06(-0.29%)
Nov 21, 2011 21.23 21.48 20.97 21.34 415,219 -0.25(-1.17%)
Nov 18, 2011 21.61 21.76 21.20 21.59 355,631 +0.17(+0.81%)
Nov 17, 2011 21.66 22.06 21.31 21.42 564,396 -0.24(-1.13%)
Nov 16, 2011 21.62 22.01 21.58 21.66 404,645 -0.14(-0.64%)
Nov 15, 2011 21.75 22.06 21.69 21.80 585,011 -0.10(-0.44%)
Nov 14, 2011 21.91 22.18 21.78 21.90 567,084 -0.10(-0.44%)
Nov 11, 2011 22.09 22.46 21.86 21.99 440,688 +0.18(+0.84%)
Nov 10, 2011 21.84 22.02 21.69 21.81 507,489 +0.02(+0.08%)
Nov 09, 2011 21.70 22.07 21.56 21.79 576,806 -0.33(-1.50%)
Nov 08, 2011 22.11 22.44 21.94 22.13 992,461 +0.17(+0.76%)
Nov 07, 2011 23.11 23.25 21.81 21.96 857,614 -1.41(-6.05%)
Nov 04, 2011 23.16 23.43 22.88 23.37 257,035 -0.01(-0.04%)
Nov 03, 2011 23.06 23.56 22.65 23.38 343,875 +0.62(+2.72%)
Nov 02, 2011 22.79 23.37 22.47 22.76 424,051 +0.31(+1.40%)
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.