Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.43 23.18 22.20 23.17 820,909 +1.47(+6.79%)
Nov 29, 2011 21.53 21.90 21.51 21.70 425,959 +0.20(+0.94%)
Nov 28, 2011 21.78 21.86 21.27 21.49 514,764 +0.27(+1.29%)
Nov 25, 2011 21.11 21.46 21.11 21.22 199,062 +0.01(+0.04%)
Nov 23, 2011 21.28 21.43 21.08 21.21 252,055 -0.29(-1.35%)
Nov 22, 2011 21.47 21.60 21.12 21.50 447,898 -0.06(-0.29%)
Nov 21, 2011 21.45 21.71 21.18 21.56 410,917 -0.26(-1.17%)
Nov 18, 2011 21.84 21.99 21.42 21.82 351,946 +0.18(+0.81%)
Nov 17, 2011 21.89 22.30 21.53 21.64 558,548 -0.25(-1.13%)
Nov 16, 2011 21.85 22.24 21.80 21.89 400,452 -0.14(-0.64%)
Nov 15, 2011 21.98 22.30 21.92 22.03 578,949 -0.10(-0.44%)
Nov 14, 2011 22.14 22.41 22.00 22.13 561,208 -0.10(-0.44%)
Nov 11, 2011 22.32 22.69 22.08 22.23 436,122 +0.19(+0.84%)
Nov 10, 2011 22.07 22.25 21.92 22.04 502,230 +0.02(+0.08%)
Nov 09, 2011 21.93 22.30 21.78 22.02 570,829 -0.34(-1.50%)
Nov 08, 2011 22.34 22.67 22.17 22.36 982,177 +0.17(+0.76%)
Nov 07, 2011 23.35 23.49 22.04 22.19 848,727 -1.43(-6.05%)
Nov 04, 2011 23.40 23.67 23.12 23.62 254,371 -0.01(-0.04%)
Nov 03, 2011 23.30 23.80 22.89 23.63 340,311 +0.63(+2.72%)
Nov 02, 2011 23.03 23.62 22.71 23.00 419,657 +0.32(+1.40%)
Nov 01, 2011 22.91 22.92 22.39 22.68 807,757 -0.91(-3.85%)
Oct 31, 2011 23.46 23.90 23.15 23.59 529,302 -0.17(-0.70%)
Oct 28, 2011 24.33 24.55 23.45 23.76 852,573 -0.56(-2.28%)
Oct 27, 2011 24.16 25.01 24.01 24.31 572,806 +0.93(+4.00%)
Oct 26, 2011 23.56 23.56 22.97 23.38 677,379 +0.15(+0.65%)
Oct 25, 2011 22.94 23.37 21.65 23.23 1,067,271 -1.75(-6.99%)
Oct 24, 2011 25.10 25.65 24.68 24.98 844,043 +0.06(+0.25%)
Oct 21, 2011 24.68 25.10 24.40 24.91 378,096 +0.56(+2.32%)
Oct 20, 2011 24.09 24.46 23.52 24.35 480,331 +0.26(+1.10%)
Oct 19, 2011 24.20 24.61 23.98 24.09 364,675 -0.13(-0.55%)
Oct 18, 2011 23.64 24.44 23.32 24.22 387,686 +0.64(+2.73%)
Oct 17, 2011 23.97 24.07 23.42 23.57 343,856 -0.63(-2.62%)
Oct 14, 2011 24.08 24.24 23.91 24.21 270,905 +0.49(+2.08%)
Oct 13, 2011 23.68 23.88 23.27 23.72 358,455 -0.19(-0.81%)
Oct 12, 2011 23.48 24.16 22.98 23.91 439,067 +0.58(+2.49%)
Oct 11, 2011 23.12 23.43 23.04 23.33 298,891 +0.00(+0.00%)
Oct 10, 2011 22.98 23.48 22.89 23.33 214,644 +0.79(+3.52%)
Oct 07, 2011 22.42 22.97 22.30 22.53 528,389 +0.28(+1.27%)
Oct 06, 2011 21.99 22.38 21.98 22.25 504,203 +0.66(+3.06%)
Oct 05, 2011 21.30 21.97 21.18 21.59 1,084,015 +0.40(+1.87%)
Oct 04, 2011 21.17 21.29 20.49 21.19 1,544,116 -0.29(-1.35%)
Oct 03, 2011 22.14 22.26 21.32 21.48 878,665 -0.78(-3.49%)
Sep 30, 2011 22.14 22.82 22.00 22.26 532,402 -0.17(-0.75%)
Sep 29, 2011 22.65 22.72 21.72 22.43 385,838 +0.20(+0.91%)
Sep 28, 2011 23.09 23.32 22.17 22.23 351,354 -0.77(-3.34%)
Sep 27, 2011 23.40 23.63 22.86 22.99 792,086 +0.22(+0.97%)
Sep 26, 2011 22.31 23.18 22.07 22.77 708,361 +0.71(+3.24%)
Sep 23, 2011 21.97 22.13 21.35 22.06 427,855 +0.04(+0.20%)
Sep 22, 2011 21.96 22.36 21.56 22.01 913,324 -0.64(-2.84%)
Sep 21, 2011 23.83 24.22 22.65 22.66 554,328 -1.16(-4.89%)
Sep 20, 2011 24.24 24.55 23.81 23.82 361,956 -0.34(-1.42%)
Sep 19, 2011 23.81 24.25 23.64 24.16 289,338 -0.12(-0.51%)
Sep 16, 2011 24.32 24.74 24.05 24.29 1,042,485 +0.03(+0.11%)
Sep 15, 2011 24.27 24.33 23.79 24.26 309,470 +0.22(+0.92%)
Sep 14, 2011 23.22 24.38 22.97 24.04 542,120 +0.93(+4.04%)
Sep 13, 2011 22.53 23.23 22.38 23.11 353,765 +0.66(+2.95%)
Sep 12, 2011 22.51 22.82 22.20 22.45 766,682 -0.35(-1.55%)
Sep 09, 2011 22.97 23.28 22.52 22.80 352,267 -0.41(-1.78%)
Sep 08, 2011 23.34 23.65 23.08 23.21 480,247 -0.28(-1.20%)
Sep 07, 2011 22.95 23.49 22.81 23.49 391,740 +0.95(+4.22%)
Sep 06, 2011 21.68 22.75 21.63 22.54 763,727 +0.12(+0.55%)
Sep 02, 2011 22.66 23.12 22.09 22.42 641,016 -0.58(-2.53%)
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.