Aarons Holdings Company (NY: AAN )

12.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.41 25.59 25.04 25.04 225,703 -0.55(-2.16%)
Dec 29, 2011 25.07 25.67 25.00 25.59 209,440 +0.62(+2.48%)
Dec 28, 2011 25.47 25.54 24.93 24.98 192,739 -0.55(-2.17%)
Dec 27, 2011 25.39 25.63 25.34 25.53 159,559 +0.06(+0.22%)
Dec 23, 2011 25.49 25.66 25.44 25.47 117,731 +0.54(+2.15%)
Dec 21, 2011 25.01 25.03 24.57 24.94 340,422 -0.11(-0.45%)
Dec 20, 2011 24.88 25.25 24.72 25.05 521,630 +0.74(+3.05%)
Dec 19, 2011 24.78 24.90 24.22 24.31 473,461 -0.28(-1.15%)
Dec 16, 2011 24.76 25.14 24.39 24.59 1,030,728 +0.01(+0.04%)
Dec 15, 2011 24.00 24.83 23.84 24.58 610,820 +0.88(+3.72%)
Dec 14, 2011 24.07 24.35 23.67 23.70 591,373 -0.57(-2.36%)
Dec 13, 2011 25.59 25.68 24.17 24.27 369,833 -1.22(-4.79%)
Dec 12, 2011 25.26 25.49 24.90 25.49 320,425 -0.01(-0.04%)
Dec 09, 2011 25.06 25.83 24.93 25.50 281,677 +0.46(+1.84%)
Dec 08, 2011 25.01 25.38 24.86 25.04 374,876 -0.21(-0.82%)
Dec 07, 2011 25.06 25.51 24.76 25.25 262,866 -0.01(-0.04%)
Dec 06, 2011 25.21 25.46 24.98 25.26 319,085 +0.08(+0.34%)
Dec 05, 2011 25.42 25.42 25.03 25.17 325,441 +0.08(+0.34%)
Dec 02, 2011 24.73 25.20 24.56 25.09 373,211 +0.69(+2.81%)
Dec 01, 2011 24.59 24.93 24.27 24.40 378,811 -0.26(-1.07%)
Nov 30, 2011 23.88 24.68 23.63 24.67 771,080 +1.57(+6.79%)
Nov 29, 2011 22.92 23.31 22.90 23.10 400,104 +0.23(+1.01%)
Nov 28, 2011 23.18 23.26 22.63 22.87 483,816 +0.29(+1.29%)
Nov 25, 2011 22.46 22.83 22.46 22.58 187,094 +0.01(+0.04%)
Nov 23, 2011 22.64 22.80 22.43 22.57 236,901 -0.31(-1.35%)
Nov 22, 2011 22.84 22.98 22.47 22.88 420,971 -0.07(-0.29%)
Nov 21, 2011 22.82 23.09 22.54 22.94 386,212 -0.27(-1.17%)
Nov 18, 2011 23.23 23.39 22.79 23.22 330,787 +0.19(+0.81%)
Nov 17, 2011 23.29 23.72 22.91 23.03 524,968 -0.26(-1.13%)
Nov 16, 2011 23.24 23.67 23.20 23.29 376,376 -0.15(-0.64%)
Nov 15, 2011 23.38 23.72 23.32 23.44 544,143 -0.10(-0.44%)
Nov 14, 2011 23.55 23.84 23.41 23.54 527,468 -0.10(-0.44%)
Nov 11, 2011 23.75 24.14 23.50 23.65 409,902 +0.20(+0.84%)
Nov 10, 2011 23.48 23.68 23.32 23.45 472,036 +0.02(+0.08%)
Nov 09, 2011 23.33 23.73 23.18 23.43 536,511 -0.36(-1.50%)
Nov 08, 2011 23.77 24.13 23.59 23.79 923,128 +0.18(+0.75%)
Nov 07, 2011 24.85 25.00 23.45 23.61 797,701 -1.52(-6.05%)
Nov 04, 2011 24.89 25.19 24.60 25.13 239,078 -0.01(-0.04%)
Nov 03, 2011 24.79 25.33 24.35 25.14 319,852 +0.67(+2.72%)
Nov 02, 2011 24.50 25.13 24.16 24.47 394,427 +0.34(+1.40%)
Nov 01, 2011 24.38 24.39 23.83 24.13 759,194 -0.97(-3.85%)
Oct 31, 2011 24.96 25.43 24.63 25.10 497,480 -0.18(-0.70%)
Oct 28, 2011 25.89 26.12 24.95 25.28 801,316 -0.59(-2.28%)
Oct 27, 2011 25.70 26.61 25.54 25.87 538,369 +0.99(+4.00%)
Oct 26, 2011 25.06 25.06 24.43 24.88 636,655 +0.16(+0.64%)
Oct 25, 2011 24.41 24.87 23.04 24.72 1,003,106 -1.86(-6.99%)
Oct 24, 2011 26.70 27.30 26.25 26.57 793,298 +0.07(+0.25%)
Oct 21, 2011 26.26 26.70 25.96 26.51 355,365 +0.60(+2.32%)
Oct 20, 2011 25.63 26.02 25.03 25.91 451,454 +0.28(+1.10%)
Oct 19, 2011 25.75 26.19 25.51 25.63 342,751 -0.14(-0.55%)
Oct 18, 2011 25.16 26.00 24.81 25.77 364,379 +0.68(+2.73%)
Oct 17, 2011 25.50 25.61 24.92 25.08 323,183 -0.68(-2.62%)
Oct 14, 2011 25.62 25.79 25.44 25.76 254,618 +0.53(+2.08%)
Oct 13, 2011 25.19 25.41 24.76 25.23 336,904 -0.21(-0.81%)
Oct 12, 2011 24.98 25.70 24.45 25.44 412,670 +0.62(+2.49%)
Oct 11, 2011 24.60 24.93 24.51 24.82 280,922 +0.00(+0.00%)
Oct 10, 2011 24.45 24.98 24.36 24.82 201,739 +0.84(+3.52%)
Oct 07, 2011 23.85 24.43 23.73 23.98 496,622 +0.30(+1.27%)
Oct 06, 2011 23.39 23.82 23.38 23.68 473,890 +0.70(+3.06%)
Oct 05, 2011 22.66 23.37 22.54 22.97 1,018,843 +0.42(+1.87%)
Oct 04, 2011 22.52 22.65 21.80 22.55 1,451,283 -0.31(-1.35%)
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.