Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.46 23.21 22.23 23.20 819,786 +1.47(+6.79%)
Nov 29, 2011 21.56 21.93 21.54 21.73 425,376 +0.20(+0.94%)
Nov 28, 2011 21.81 21.89 21.30 21.52 514,060 +0.27(+1.29%)
Nov 25, 2011 21.13 21.49 21.13 21.25 198,790 +0.01(+0.04%)
Nov 23, 2011 21.31 21.46 21.11 21.24 251,710 -0.29(-1.35%)
Nov 22, 2011 21.50 21.63 21.15 21.53 447,286 -0.06(-0.29%)
Nov 21, 2011 21.48 21.73 21.21 21.59 410,355 -0.26(-1.17%)
Nov 18, 2011 21.87 22.02 21.45 21.85 351,465 +0.18(+0.81%)
Nov 17, 2011 21.92 22.33 21.56 21.67 557,784 -0.25(-1.13%)
Nov 16, 2011 21.88 22.27 21.83 21.92 399,904 -0.14(-0.64%)
Nov 15, 2011 22.01 22.33 21.95 22.06 578,158 -0.10(-0.44%)
Nov 14, 2011 22.17 22.44 22.03 22.16 560,440 -0.10(-0.44%)
Nov 11, 2011 22.35 22.72 22.11 22.26 435,526 +0.19(+0.84%)
Nov 10, 2011 22.10 22.28 21.95 22.07 501,543 +0.02(+0.08%)
Nov 09, 2011 21.96 22.33 21.81 22.05 570,048 -0.34(-1.50%)
Nov 08, 2011 22.37 22.71 22.20 22.39 980,834 +0.17(+0.76%)
Nov 07, 2011 23.39 23.53 22.07 22.22 847,567 -1.43(-6.05%)
Nov 04, 2011 23.43 23.70 23.15 23.65 254,023 -0.01(-0.04%)
Nov 03, 2011 23.33 23.84 22.92 23.66 339,846 +0.63(+2.72%)
Nov 02, 2011 23.06 23.65 22.74 23.03 419,083 +0.32(+1.40%)
Nov 01, 2011 22.94 22.95 22.42 22.71 806,652 -0.91(-3.85%)
Oct 31, 2011 23.49 23.93 23.18 23.62 528,579 -0.17(-0.70%)
Oct 28, 2011 24.37 24.59 23.48 23.79 851,407 -0.56(-2.28%)
Oct 27, 2011 24.19 25.05 24.04 24.35 572,023 +0.94(+4.00%)
Oct 26, 2011 23.59 23.59 23.00 23.41 676,453 +0.15(+0.64%)
Oct 25, 2011 22.97 23.40 21.68 23.26 1,065,812 -1.75(-6.99%)
Oct 24, 2011 25.13 25.69 24.71 25.01 842,888 +0.06(+0.25%)
Oct 21, 2011 24.72 25.13 24.44 24.95 377,579 +0.57(+2.32%)
Oct 20, 2011 24.12 24.49 23.55 24.38 479,674 +0.26(+1.10%)
Oct 19, 2011 24.23 24.65 24.01 24.12 364,176 -0.13(-0.55%)
Oct 18, 2011 23.68 24.47 23.35 24.25 387,156 +0.64(+2.73%)
Oct 17, 2011 24.00 24.10 23.46 23.61 343,386 -0.64(-2.62%)
Oct 14, 2011 24.11 24.27 23.94 24.24 270,534 +0.49(+2.08%)
Oct 13, 2011 23.71 23.92 23.31 23.75 357,964 -0.19(-0.81%)
Oct 12, 2011 23.51 24.19 23.01 23.94 438,466 +0.58(+2.49%)
Oct 11, 2011 23.16 23.47 23.07 23.36 298,483 +0.00(+0.00%)
Oct 10, 2011 23.01 23.51 22.93 23.36 214,350 +0.79(+3.52%)
Oct 07, 2011 22.45 23.00 22.34 22.56 527,667 +0.28(+1.27%)
Oct 06, 2011 22.02 22.41 22.01 22.28 503,513 +0.66(+3.06%)
Oct 05, 2011 21.33 22.00 21.21 21.62 1,082,532 +0.40(+1.87%)
Oct 04, 2011 21.20 21.32 20.52 21.22 1,542,005 -0.29(-1.35%)
Oct 03, 2011 22.17 22.29 21.35 21.51 877,463 -0.78(-3.49%)
Sep 30, 2011 22.17 22.85 22.03 22.29 531,674 -0.17(-0.75%)
Sep 29, 2011 22.68 22.75 21.75 22.46 385,310 +0.20(+0.91%)
Sep 28, 2011 23.12 23.35 22.20 22.26 350,873 -0.77(-3.34%)
Sep 27, 2011 23.43 23.66 22.89 23.02 791,003 +0.22(+0.97%)
Sep 26, 2011 22.34 23.21 22.10 22.80 707,393 +0.72(+3.24%)
Sep 23, 2011 22.00 22.16 21.38 22.09 427,270 +0.04(+0.20%)
Sep 22, 2011 21.99 22.39 21.59 22.04 912,075 -0.64(-2.84%)
Sep 21, 2011 23.86 24.25 22.68 22.69 553,570 -1.17(-4.89%)
Sep 20, 2011 24.27 24.59 23.84 23.85 361,461 -0.34(-1.42%)
Sep 19, 2011 23.84 24.29 23.67 24.20 288,943 -0.12(-0.51%)
Sep 16, 2011 24.36 24.77 24.08 24.32 1,041,059 +0.03(+0.11%)
Sep 15, 2011 24.30 24.37 23.82 24.29 309,047 +0.22(+0.92%)
Sep 14, 2011 23.25 24.41 23.00 24.07 541,379 +0.94(+4.04%)
Sep 13, 2011 22.56 23.26 22.41 23.14 353,282 +0.66(+2.95%)
Sep 12, 2011 22.54 22.85 22.23 22.48 765,634 -0.35(-1.55%)
Sep 09, 2011 23.01 23.32 22.56 22.83 351,785 -0.41(-1.78%)
Sep 08, 2011 23.38 23.69 23.11 23.24 479,591 -0.28(-1.20%)
Sep 07, 2011 22.98 23.53 22.84 23.53 391,205 +0.95(+4.22%)
Sep 06, 2011 21.71 22.79 21.66 22.57 762,682 +0.12(+0.55%)
Sep 02, 2011 22.69 23.16 22.12 22.45 640,139 -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.