Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.18 23.62 22.88 23.32 535,577 -0.17(-0.71%)
Oct 28, 2011 24.05 24.27 23.18 23.48 862,679 -0.55(-2.28%)
Oct 27, 2011 23.87 24.72 23.72 24.03 579,596 +0.92(+4.00%)
Oct 26, 2011 23.28 23.28 22.70 23.11 685,409 +0.15(+0.65%)
Oct 25, 2011 22.67 23.10 21.40 22.96 1,079,923 -1.73(-6.99%)
Oct 24, 2011 24.81 25.35 24.39 24.68 854,048 +0.06(+0.25%)
Oct 21, 2011 24.40 24.81 24.12 24.62 382,578 +0.56(+2.32%)
Oct 20, 2011 23.80 24.17 23.25 24.06 486,025 +0.26(+1.10%)
Oct 19, 2011 23.92 24.33 23.70 23.80 368,998 -0.13(-0.55%)
Oct 18, 2011 23.37 24.15 23.05 23.93 392,282 +0.64(+2.73%)
Oct 17, 2011 23.69 23.79 23.15 23.30 347,932 -0.63(-2.62%)
Oct 14, 2011 23.79 23.95 23.63 23.93 274,116 +0.49(+2.08%)
Oct 13, 2011 23.40 23.60 23.00 23.44 362,704 -0.19(-0.81%)
Oct 12, 2011 23.20 23.87 22.71 23.63 444,272 +0.58(+2.49%)
Oct 11, 2011 22.85 23.16 22.77 23.05 302,435 +0.00(+0.00%)
Oct 10, 2011 22.71 23.20 22.63 23.05 217,188 +0.78(+3.52%)
Oct 07, 2011 22.16 22.70 22.04 22.27 534,653 +0.28(+1.27%)
Oct 06, 2011 21.73 22.12 21.72 21.99 510,180 +0.65(+3.06%)
Oct 05, 2011 21.05 21.71 20.94 21.34 1,096,865 +0.39(+1.87%)
Oct 04, 2011 20.92 21.04 20.25 20.95 1,562,421 -0.29(-1.35%)
Oct 03, 2011 21.88 22.00 21.07 21.23 889,081 -0.77(-3.49%)
Sep 30, 2011 21.88 22.55 21.74 22.00 538,714 -0.17(-0.75%)
Sep 29, 2011 22.38 22.45 21.47 22.17 390,411 +0.20(+0.91%)
Sep 28, 2011 22.82 23.05 21.91 21.96 355,519 -0.76(-3.34%)
Sep 27, 2011 23.12 23.35 22.59 22.72 801,476 +0.22(+0.97%)
Sep 26, 2011 22.05 22.91 21.81 22.50 716,759 +0.71(+3.24%)
Sep 23, 2011 21.71 21.87 21.10 21.80 432,927 +0.04(+0.20%)
Sep 22, 2011 21.70 22.10 21.31 21.76 924,151 -0.64(-2.84%)
Sep 21, 2011 23.55 23.93 22.38 22.39 560,900 -1.15(-4.88%)
Sep 20, 2011 23.95 24.27 23.53 23.54 366,247 -0.34(-1.42%)
Sep 19, 2011 23.53 23.97 23.36 23.88 292,768 -0.12(-0.51%)
Sep 16, 2011 24.04 24.45 23.77 24.00 1,054,843 +0.03(+0.11%)
Sep 15, 2011 23.99 24.05 23.51 23.98 313,138 +0.22(+0.92%)
Sep 14, 2011 22.95 24.09 22.70 23.76 548,546 +0.92(+4.04%)
Sep 13, 2011 22.27 22.96 22.11 22.84 357,959 +0.65(+2.95%)
Sep 12, 2011 22.24 22.55 21.94 22.18 775,771 -0.35(-1.55%)
Sep 09, 2011 22.71 23.01 22.26 22.53 356,443 -0.41(-1.79%)
Sep 08, 2011 23.07 23.38 22.81 22.94 485,940 -0.28(-1.20%)
Sep 07, 2011 22.68 23.22 22.54 23.22 396,384 +0.94(+4.22%)
Sep 06, 2011 21.42 22.49 21.38 22.28 772,780 +0.12(+0.55%)
Sep 02, 2011 22.39 22.85 21.83 22.16 648,615 -0.58(-2.53%)
Sep 01, 2011 23.15 23.43 22.72 22.73 602,743 -0.48(-2.06%)
Aug 31, 2011 22.96 23.46 22.77 23.21 602,729 +0.01(+0.05%)
Aug 30, 2011 23.23 23.51 22.78 23.20 594,249 -0.17(-0.75%)
Aug 29, 2011 22.96 23.49 22.89 23.37 295,877 +0.66(+2.91%)
Aug 26, 2011 21.99 22.75 21.83 22.71 412,686 +0.63(+2.84%)
Aug 25, 2011 22.33 22.60 22.02 22.08 660,652 -0.10(-0.47%)
Aug 24, 2011 22.05 22.80 21.90 22.19 881,588 +0.05(+0.24%)
Aug 23, 2011 21.58 22.21 21.29 22.14 603,618 +0.69(+3.21%)
Aug 22, 2011 20.96 21.66 20.78 21.45 1,039,891 +1.01(+4.94%)
Aug 19, 2011 20.09 21.05 20.03 20.44 588,681 +0.03(+0.13%)
Aug 18, 2011 20.60 20.72 20.20 20.41 1,020,016 -0.68(-3.22%)
Aug 17, 2011 22.06 22.21 20.98 21.09 1,055,446 -0.83(-3.77%)
Aug 16, 2011 22.29 22.29 21.88 21.92 1,245,035 -0.65(-2.89%)
Aug 15, 2011 22.64 22.71 22.03 22.57 963,711 +0.06(+0.27%)
Aug 12, 2011 21.37 22.73 20.87 22.51 1,379,101 +1.34(+6.33%)
Aug 11, 2011 19.93 21.51 19.58 21.17 661,672 +1.29(+6.48%)
Aug 10, 2011 20.30 20.80 19.88 19.88 1,153,502 -1.05(-5.03%)
Aug 09, 2011 20.03 20.96 19.42 20.94 1,075,554 +1.25(+6.32%)
Aug 08, 2011 20.03 20.48 19.31 19.69 1,451,287 -0.96(-4.64%)
Aug 05, 2011 20.94 21.12 20.13 20.65 778,861 -0.04(-0.21%)
Aug 04, 2011 20.99 21.24 20.67 20.69 922,060 -0.61(-2.86%)
Aug 03, 2011 21.27 21.48 20.83 21.30 855,720 +0.06(+0.29%)
Aug 02, 2011 21.87 22.23 21.22 21.24 519,319 -0.74(-3.37%)
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.