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 (%)
Feb 28, 2011 20.88 20.88 20.21 20.51 649,280 -0.27(-1.30%)
Feb 25, 2011 20.16 20.81 20.04 20.78 379,521 +0.64(+3.16%)
Feb 24, 2011 20.19 20.38 19.92 20.14 513,028 -0.05(-0.26%)
Feb 23, 2011 20.17 20.33 19.91 20.19 908,572 +0.09(+0.43%)
Feb 22, 2011 20.60 20.82 20.03 20.11 413,934 -0.72(-3.47%)
Feb 18, 2011 20.91 20.91 20.56 20.83 442,542 -0.21(-0.99%)
Feb 17, 2011 20.87 21.42 20.57 21.04 1,850,447 +0.27(+1.30%)
Feb 16, 2011 20.01 20.86 19.72 20.77 4,077,666 +3.02(+17.03%)
Feb 15, 2011 17.52 17.77 17.25 17.74 360,663 +0.21(+1.19%)
Feb 14, 2011 17.74 17.83 17.43 17.54 359,203 -0.17(-0.98%)
Feb 11, 2011 17.26 18.10 17.22 17.71 379,553 +0.43(+2.47%)
Feb 10, 2011 17.16 17.57 17.13 17.28 259,200 +0.05(+0.30%)
Feb 09, 2011 17.23 17.53 17.10 17.23 313,862 -0.06(-0.35%)
Feb 08, 2011 17.46 17.46 17.20 17.29 367,092 -0.17(-0.95%)
Feb 07, 2011 17.41 17.66 17.34 17.46 481,524 +0.06(+0.35%)
Feb 04, 2011 17.37 17.49 17.18 17.40 286,180 +0.06(+0.35%)
Feb 03, 2011 16.99 17.43 16.81 17.34 419,190 +0.30(+1.79%)
Feb 02, 2011 17.18 17.41 16.98 17.03 772,271 -0.17(-1.01%)
Feb 01, 2011 16.80 17.35 16.77 17.20 549,914 +0.49(+2.92%)
Jan 31, 2011 16.86 17.29 16.69 16.72 533,203 -0.08(-0.47%)
Jan 28, 2011 17.63 17.63 16.76 16.80 1,783,845 -1.41(-7.75%)
Jan 27, 2011 17.96 18.28 17.95 18.21 433,906 +0.24(+1.31%)
Jan 26, 2011 18.01 18.22 17.82 17.97 270,580 -0.03(-0.19%)
Jan 25, 2011 17.65 18.01 17.54 18.01 287,949 +0.26(+1.47%)
Jan 24, 2011 17.56 17.78 17.56 17.74 280,485 +0.21(+1.19%)
Jan 21, 2011 18.13 18.16 17.46 17.54 485,512 -0.54(-2.99%)
Jan 20, 2011 18.24 18.49 18.01 18.08 476,296 -0.23(-1.24%)
Jan 19, 2011 18.22 18.42 18.22 18.30 631,200 +0.03(+0.14%)
Jan 18, 2011 17.88 18.29 17.86 18.28 477,006 +0.32(+1.80%)
Jan 14, 2011 17.63 17.96 17.55 17.95 406,239 +0.28(+1.58%)
Jan 13, 2011 17.47 17.70 17.41 17.68 390,104 +0.23(+1.30%)
Jan 12, 2011 17.89 17.94 17.45 17.45 552,628 -0.30(-1.72%)
Jan 11, 2011 17.94 18.03 17.68 17.75 577,962 -0.13(-0.73%)
Jan 10, 2011 17.41 17.99 17.38 17.88 520,617 +0.43(+2.44%)
Jan 07, 2011 17.53 17.68 17.25 17.46 389,593 -0.02(-0.10%)
Jan 06, 2011 17.63 17.79 17.39 17.47 351,897 -0.12(-0.69%)
Jan 05, 2011 17.65 17.81 17.50 17.60 348,110 -0.11(-0.64%)
Jan 04, 2011 18.11 18.18 17.58 17.71 504,913 -0.33(-1.83%)
Jan 03, 2011 17.86 18.33 17.78 18.04 456,191 +0.28(+1.57%)
Dec 31, 2010 17.67 17.88 17.54 17.76 227,890 +0.10(+0.59%)
Dec 30, 2010 17.61 17.83 17.49 17.66 208,254 -0.01(-0.05%)
Dec 29, 2010 17.50 17.71 17.48 17.67 222,156 +0.23(+1.30%)
Dec 28, 2010 17.68 17.68 17.40 17.44 511,004 -0.24(-1.38%)
Dec 27, 2010 17.42 17.79 17.34 17.68 272,332 +0.19(+1.10%)
Dec 23, 2010 17.44 17.57 17.37 17.49 411,633 +0.10(+0.55%)
Dec 22, 2010 17.66 17.70 17.33 17.40 448,601 -0.21(-1.19%)
Dec 21, 2010 17.42 17.65 17.34 17.61 809,848 +0.23(+1.30%)
Dec 20, 2010 17.64 17.75 17.19 17.38 1,374,386 -0.24(-1.34%)
Dec 17, 2010 17.94 17.94 17.48 17.61 1,042,844 -0.32(-1.80%)
Dec 16, 2010 17.57 17.99 17.57 17.94 702,638 +0.42(+2.39%)
Dec 15, 2010 17.61 17.81 17.50 17.52 851,315 -0.15(-0.84%)
Dec 14, 2010 17.92 17.97 17.54 17.67 608,123 -0.24(-1.31%)
Dec 13, 2010 18.01 18.01 17.65 17.90 536,663 -0.06(-0.34%)
Dec 10, 2010 17.81 17.97 17.68 17.96 1,033 +0.04(+0.24%)
Dec 09, 2010 18.22 18.22 17.88 17.92 459 -0.16(-0.87%)
Dec 08, 2010 17.77 18.10 17.77 18.08 344 -0.03(-0.19%)
Dec 07, 2010 18.15 18.32 18.04 18.11 4,949 +0.10(+0.58%)
Dec 06, 2010 18.01 18.01 18.01 18.01 573 -0.01(-0.05%)
Dec 03, 2010 17.73 18.01 17.70 18.01 2,066 +0.24(+1.37%)
Dec 02, 2010 17.70 17.77 17.70 17.77 229 +0.13(+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.