Skip to main content

Aarons Holdings Company (NY: AAN )

15.73 +0.84 (+5.64%)
Streaming Delayed Price Updated: 1:16 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.25 22.25 21.53 21.85 609,447 -0.29(-1.30%)
Feb 25, 2011 21.48 22.17 21.35 22.13 356,237 +0.68(+3.16%)
Feb 24, 2011 21.51 21.71 21.22 21.46 481,554 -0.06(-0.26%)
Feb 23, 2011 21.48 21.66 21.21 21.51 852,831 +0.09(+0.43%)
Feb 22, 2011 21.95 22.18 21.34 21.42 388,539 -0.77(-3.47%)
Feb 18, 2011 22.27 22.27 21.90 22.19 415,392 -0.22(-0.99%)
Feb 17, 2011 22.24 22.82 21.91 22.41 1,736,922 +0.29(+1.30%)
Feb 16, 2011 21.32 22.23 21.01 22.12 3,827,500 +3.22(+17.04%)
Feb 15, 2011 18.66 18.93 18.38 18.90 338,537 +0.22(+1.19%)
Feb 14, 2011 18.90 19.00 18.57 18.68 337,166 -0.19(-0.98%)
Feb 11, 2011 18.38 19.29 18.35 18.87 356,267 +0.45(+2.47%)
Feb 10, 2011 18.28 18.72 18.25 18.41 243,298 +0.06(+0.30%)
Feb 09, 2011 18.36 18.67 18.22 18.36 294,606 -0.06(-0.35%)
Feb 08, 2011 18.60 18.60 18.33 18.42 344,571 -0.18(-0.95%)
Feb 07, 2011 18.54 18.81 18.47 18.60 451,982 +0.06(+0.35%)
Feb 04, 2011 18.51 18.64 18.30 18.53 268,623 +0.07(+0.35%)
Feb 03, 2011 18.10 18.57 17.91 18.47 393,473 +0.32(+1.79%)
Feb 02, 2011 18.30 18.55 18.09 18.14 724,892 -0.19(-1.01%)
Feb 01, 2011 17.90 18.49 17.87 18.33 516,177 +0.52(+2.92%)
Jan 31, 2011 17.97 18.42 17.78 17.81 500,491 -0.08(-0.47%)
Jan 28, 2011 18.78 18.78 17.86 17.89 1,674,405 -1.50(-7.75%)
Jan 27, 2011 19.14 19.47 19.12 19.40 407,286 +0.25(+1.31%)
Jan 26, 2011 19.19 19.41 18.99 19.15 253,979 -0.04(-0.19%)
Jan 25, 2011 18.80 19.19 18.68 19.18 270,283 +0.28(+1.47%)
Jan 24, 2011 18.71 18.94 18.71 18.90 263,277 +0.22(+1.19%)
Jan 21, 2011 19.31 19.35 18.60 18.68 455,726 -0.58(-2.99%)
Jan 20, 2011 19.43 19.70 19.18 19.26 447,075 -0.24(-1.24%)
Jan 19, 2011 19.41 19.63 19.41 19.50 592,476 +0.03(+0.14%)
Jan 18, 2011 19.04 19.49 19.03 19.47 447,741 +0.34(+1.79%)
Jan 14, 2011 18.78 19.14 18.70 19.13 381,316 +0.30(+1.58%)
Jan 13, 2011 18.61 18.86 18.55 18.83 366,171 +0.24(+1.30%)
Jan 12, 2011 19.06 19.11 18.59 18.59 518,724 -0.32(-1.72%)
Jan 11, 2011 19.11 19.21 18.83 18.91 542,504 -0.14(-0.73%)
Jan 10, 2011 18.54 19.16 18.51 19.05 488,677 +0.45(+2.44%)
Jan 07, 2011 18.67 18.83 18.38 18.60 365,691 -0.02(-0.10%)
Jan 06, 2011 18.78 18.95 18.52 18.62 330,308 -0.13(-0.69%)
Jan 05, 2011 18.80 18.97 18.64 18.75 326,753 -0.12(-0.64%)
Jan 04, 2011 19.29 19.37 18.73 18.87 473,937 -0.35(-1.84%)
Jan 03, 2011 19.03 19.53 18.94 19.22 428,204 +0.30(+1.57%)
Dec 31, 2010 18.82 19.05 18.69 18.92 213,909 +0.11(+0.59%)
Dec 30, 2010 18.76 19.00 18.64 18.81 195,478 -0.01(-0.05%)
Dec 29, 2010 18.64 18.87 18.62 18.82 208,526 +0.24(+1.30%)
Dec 28, 2010 18.83 18.83 18.53 18.58 479,654 -0.26(-1.38%)
Dec 27, 2010 18.56 18.95 18.47 18.84 255,625 +0.20(+1.10%)
Dec 23, 2010 18.58 18.72 18.51 18.64 386,380 +0.10(+0.55%)
Dec 22, 2010 18.81 18.86 18.46 18.53 421,079 -0.22(-1.19%)
Dec 21, 2010 18.56 18.80 18.47 18.76 760,164 +0.24(+1.30%)
Dec 20, 2010 18.79 18.91 18.31 18.51 1,290,067 -0.25(-1.34%)
Dec 17, 2010 19.11 19.11 18.63 18.77 978,866 -0.34(-1.80%)
Dec 16, 2010 18.72 19.16 18.72 19.11 659,531 +0.45(+2.39%)
Dec 15, 2010 18.77 18.98 18.64 18.66 799,087 -0.16(-0.84%)
Dec 14, 2010 19.09 19.15 18.68 18.82 570,814 -0.25(-1.31%)
Dec 13, 2010 19.18 19.18 18.80 19.07 503,739 -0.06(-0.34%)
Dec 10, 2010 18.98 19.15 18.84 19.14 969 +0.05(+0.24%)
Dec 09, 2010 19.41 19.41 19.05 19.09 431 -0.17(-0.87%)
Dec 08, 2010 18.93 19.29 18.93 19.26 323 -0.04(-0.19%)
Dec 07, 2010 19.33 19.52 19.22 19.29 4,646 +0.11(+0.58%)
Dec 06, 2010 19.18 19.18 19.18 19.18 538 -0.01(-0.05%)
Dec 03, 2010 18.89 19.19 18.86 19.19 1,939 +0.26(+1.37%)
Dec 02, 2010 18.86 18.93 18.86 18.93 215 +0.14(+0.74%)
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.