Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.34 23.68 23.29 23.55 642,842 +0.18(+0.75%)
Mar 30, 2011 23.58 23.70 23.21 23.37 882,007 -0.07(-0.28%)
Mar 29, 2011 22.61 23.58 22.46 23.44 526,190 +0.85(+3.78%)
Mar 28, 2011 22.56 22.80 22.48 22.58 316,931 +0.07(+0.29%)
Mar 25, 2011 22.57 22.76 22.45 22.52 588,262 +0.05(+0.21%)
Mar 24, 2011 22.51 22.63 22.10 22.47 678,095 +0.11(+0.50%)
Mar 23, 2011 22.09 22.54 21.79 22.36 329,632 +0.28(+1.26%)
Mar 22, 2011 23.17 23.17 22.04 22.08 498,683 -1.03(-4.46%)
Mar 21, 2011 23.00 23.21 23.00 23.11 563,657 +0.98(+4.40%)
Mar 18, 2011 22.39 22.43 21.86 22.14 2,545,769 +0.01(+0.04%)
Mar 17, 2011 22.18 22.69 21.67 22.13 913,984 +0.34(+1.58%)
Mar 16, 2011 21.26 21.96 21.13 21.78 762,153 +0.41(+1.91%)
Mar 15, 2011 21.21 21.49 21.14 21.38 738,862 +0.02(+0.09%)
Mar 14, 2011 21.17 21.52 21.17 21.36 642,915 -0.01(-0.04%)
Mar 11, 2011 21.16 21.52 21.16 21.37 318,531 +0.05(+0.22%)
Mar 10, 2011 21.55 21.55 21.18 21.32 444,075 -0.54(-2.46%)
Mar 09, 2011 21.84 22.04 21.58 21.86 771,741 -0.08(-0.38%)
Mar 08, 2011 21.23 22.14 21.17 21.94 421,590 +0.70(+3.28%)
Mar 07, 2011 21.45 21.53 21.00 21.25 635,587 -0.15(-0.69%)
Mar 04, 2011 21.48 21.55 21.11 21.39 496,243 -0.06(-0.26%)
Mar 03, 2011 20.82 21.50 20.74 21.45 583,686 +0.87(+4.24%)
Mar 02, 2011 21.00 21.03 20.53 20.58 601,733 -0.49(-2.32%)
Mar 01, 2011 21.92 22.09 21.07 21.07 1,025,012 -0.78(-3.57%)
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%)
Dec 01, 2010 18.71 18.79 18.64 18.79 2,909 +0.31(+1.66%)
Nov 30, 2010 18.34 18.56 18.34 18.49 3,353 -0.04(-0.20%)
Nov 29, 2010 18.66 18.66 18.51 18.52 646 -0.30(-1.61%)
Nov 26, 2010 18.94 18.94 18.83 18.83 646 -0.19(-0.98%)
Nov 24, 2010 18.73 19.01 19.01 19.01 1,078 +0.46(+2.50%)
Nov 23, 2010 18.12 18.55 18.05 18.55 3,018 +0.36(+1.99%)
Nov 22, 2010 17.80 18.19 17.71 18.19 2,372 +0.31(+1.71%)
Nov 19, 2010 17.89 17.95 17.62 17.88 7,008 -0.07(-0.41%)
Nov 18, 2010 17.99 18.10 17.96 17.96 16,604 +0.06(+0.31%)
Nov 17, 2010 17.85 17.93 17.79 17.90 4,097 +0.09(+0.52%)
Nov 16, 2010 18.05 18.17 17.75 17.81 6,684 -0.45(-2.44%)
Nov 15, 2010 18.22 18.34 18.22 18.25 7,151 -0.02(-0.10%)
Nov 12, 2010 18.36 18.36 18.27 18.27 215 -0.40(-2.14%)
Nov 11, 2010 18.67 18.67 18.39 18.67 862 -0.06(-0.30%)
Nov 10, 2010 18.52 18.73 18.52 18.73 215 +0.55(+3.01%)
Nov 09, 2010 18.60 18.83 18.18 18.18 431 -0.57(-3.07%)
Nov 08, 2010 18.65 18.86 18.65 18.75 2,372 +0.02(+0.09%)
Nov 05, 2010 18.64 19.08 18.64 18.74 3,773 +0.14(+0.76%)
Nov 04, 2010 17.85 18.69 17.85 18.60 5,175 +0.91(+5.14%)
Nov 03, 2010 17.53 17.69 17.53 17.69 3,162 +0.36(+2.09%)
Nov 02, 2010 17.19 17.45 17.18 17.32 2,722 +0.08(+0.48%)
Nov 01, 2010 17.34 17.34 17.23 17.24 539 -0.24(-1.38%)
Oct 28, 2010 17.60 17.48 17.48 17.48 323 +0.04(+0.21%)
Oct 27, 2010 17.58 17.58 17.29 17.45 431 +1.13(+6.94%)
Oct 25, 2010 16.40 16.40 16.31 16.31 7,547 +0.06(+0.40%)
Oct 22, 2010 16.35 16.45 16.25 16.25 593 -0.17(-1.02%)
Oct 21, 2010 16.34 16.69 16.34 16.42 3,558 +0.19(+1.14%)
Oct 20, 2010 16.23 16.30 16.14 16.23 35,041 -0.06(-0.34%)
Oct 19, 2010 16.21 16.69 16.05 16.29 10,415 -0.08(-0.51%)
Oct 18, 2010 16.42 16.42 16.11 16.37 10,350 +0.03(+0.17%)
Oct 15, 2010 16.42 16.42 16.25 16.34 7,439 +0.06(+0.34%)
Oct 14, 2010 16.28 16.39 16.28 16.29 323 -0.09(-0.57%)
Oct 13, 2010 16.30 16.43 16.14 16.38 5,067 +0.16(+0.97%)
Oct 12, 2010 16.04 16.23 16.04 16.22 970 +0.09(+0.57%)
Oct 11, 2010 15.83 16.13 15.83 16.13 539 +0.22(+1.40%)
Oct 08, 2010 15.91 15.94 15.77 15.91 1,401 +0.00(+0.00%)
Oct 07, 2010 15.83 15.91 15.59 15.91 6,684 +0.05(+0.29%)
Oct 06, 2010 15.67 15.86 15.67 15.86 431 +0.05(+0.29%)
Oct 05, 2010 16.63 16.63 15.81 15.81 1,401 -0.65(-3.94%)
Oct 04, 2010 16.69 16.69 16.46 16.46 2,479 -0.23(-1.39%)
Oct 01, 2010 16.69 17.24 16.69 16.69 539 -0.37(-2.17%)
Sep 30, 2010 17.07 17.07 16.83 17.07 970 +0.14(+0.82%)
Sep 29, 2010 16.93 17.02 16.93 16.93 2,155 -0.14(-0.82%)
Sep 28, 2010 16.71 17.07 16.56 17.07 6,145 +0.37(+2.22%)
Sep 27, 2010 16.47 16.79 16.47 16.69 6,037 +0.09(+0.54%)
Sep 24, 2010 16.56 16.61 16.29 16.61 12,722 +0.40(+2.48%)
Sep 23, 2010 16.23 16.44 16.20 16.20 9,773 +0.06(+0.40%)
Sep 22, 2010 16.16 16.18 16.05 16.14 8,086 +0.03(+0.17%)
Sep 21, 2010 16.05 16.28 16.05 16.11 11,860 +0.06(+0.40%)
Sep 20, 2010 15.44 16.05 15.44 16.05 13,369 +0.60(+3.90%)
Sep 17, 2010 15.44 15.69 15.29 15.44 3,126 -0.24(-1.54%)
Sep 15, 2010 15.68 15.68 15.68 15.68 539 +0.05(+0.30%)
Sep 14, 2010 15.77 15.77 15.64 15.64 11,748 -0.08(-0.53%)
Sep 13, 2010 14.19 15.77 14.19 15.72 32,199 +2.74(+21.07%)
Sep 10, 2010 12.85 12.98 12.83 12.98 5,822 +0.05(+0.36%)
Sep 09, 2010 12.78 12.94 12.75 12.94 2,372 +0.11(+0.87%)
Sep 08, 2010 12.98 13.08 12.83 12.83 1,293 +0.01(+0.07%)
Sep 07, 2010 13.08 13.08 12.82 12.82 431 -0.35(-2.68%)
Sep 03, 2010 12.66 13.17 12.66 13.17 16,604 +0.93(+7.58%)
Sep 02, 2010 12.24 12.24 12.24 12.24 107 +0.19(+1.54%)
Sep 01, 2010 12.06 12.06 12.06 12.06 107 -0.13(-1.07%)
Aug 31, 2010 12.29 12.29 12.19 12.19 646 -0.28(-2.22%)
Aug 27, 2010 12.46 12.46 12.46 12.46 107 -0.14(-1.10%)
Aug 25, 2010 12.51 12.60 12.60 12.60 215 +0.28(+2.25%)
Aug 24, 2010 12.46 12.46 12.20 12.32 755 -0.37(-2.92%)
Aug 23, 2010 12.69 12.69 12.69 12.69 107 -0.22(-1.72%)
Aug 20, 2010 12.92 12.92 12.92 12.92 107 -0.15(-1.14%)
Aug 18, 2010 13.07 13.07 13.07 13.07 107 +0.17(+1.29%)
Aug 16, 2010 12.90 12.90 12.90 12.90 431 -0.31(-2.32%)
Aug 12, 2010 13.20 13.20 13.20 13.20 107 -0.42(-3.06%)
Aug 09, 2010 13.53 13.62 13.62 13.62 971 +0.32(+2.44%)
Aug 06, 2010 13.30 13.30 13.30 13.30 107 -0.30(-2.18%)
Aug 04, 2010 13.59 13.59 13.59 13.59 971 +0.03(+0.20%)
Aug 03, 2010 13.90 13.90 13.57 13.57 755 -0.01(-0.07%)
Jul 30, 2010 13.58 13.58 13.58 13.58 107 +0.05(+0.34%)
Jul 29, 2010 13.99 13.99 13.53 13.53 647 -0.09(-0.68%)
Jul 28, 2010 13.62 13.62 13.62 13.62 215 +0.31(+2.37%)
Jul 27, 2010 13.31 13.31 12.71 13.31 647 -0.13(-0.97%)
Jul 26, 2010 13.44 13.44 13.44 13.44 539 +0.23(+1.75%)
Jul 23, 2010 13.17 13.20 13.17 13.20 323 +0.19(+1.42%)
Jul 22, 2010 13.02 13.02 13.02 13.02 107 +0.14(+1.08%)
Jul 16, 2010 13.10 12.88 12.88 12.88 215 -0.28(-2.11%)
Jul 15, 2010 13.16 13.16 13.16 13.16 215 +0.14(+1.07%)
Jul 14, 2010 12.97 13.08 12.97 13.02 5,611 -0.19(-1.40%)
Jul 13, 2010 13.15 13.20 13.15 13.20 323 +0.46(+3.64%)
Jul 12, 2010 12.74 12.74 12.74 12.74 647 -0.23(-1.79%)
Jul 08, 2010 13.30 12.97 12.97 12.97 1,079 -0.60(-4.44%)
Jul 07, 2010 12.37 13.58 12.37 13.58 1,834 +1.52(+12.61%)
Jul 06, 2010 12.48 12.60 12.06 12.06 1,834 -0.14(-1.14%)
Jul 02, 2010 12.19 12.60 12.05 12.19 4,352 +0.10(+0.84%)
Jul 01, 2010 12.60 12.60 12.06 12.09 2,805 -0.60(-4.74%)
Jun 29, 2010 13.76 12.69 12.69 12.69 4,208 -1.42(-10.05%)
Jun 24, 2010 14.46 14.11 14.11 14.11 863 -0.39(-2.68%)
Jun 23, 2010 14.27 14.50 14.27 14.50 539 +0.09(+0.64%)
Jun 22, 2010 14.08 14.41 13.96 14.41 5,611 +0.09(+0.65%)
Jun 21, 2010 14.50 14.50 14.32 14.32 971 -0.37(-2.52%)
Jun 18, 2010 14.69 14.92 14.69 14.69 323 -0.05(-0.31%)
Jun 15, 2010 14.46 14.73 14.73 14.73 431 +0.14(+0.95%)
Jun 14, 2010 14.50 14.59 14.50 14.59 647 +0.32(+2.27%)
Jun 11, 2010 14.27 14.27 14.27 14.27 107 +0.19(+1.32%)
Jun 09, 2010 14.08 14.08 14.08 14.08 0 -0.02(-0.13%)
Jun 08, 2010 14.14 14.14 13.90 14.10 1,942 -0.14(-0.98%)
Jun 07, 2010 14.36 14.36 14.24 14.24 863 -0.41(-2.78%)
Jun 04, 2010 14.65 14.83 14.64 14.65 2,805 -0.32(-2.11%)
Jun 03, 2010 14.15 15.10 14.15 14.97 2,266 +0.28(+1.89%)
Jun 02, 2010 14.69 14.69 14.69 14.69 2,266 +0.10(+0.71%)
Jun 01, 2010 14.61 14.61 14.58 14.58 323 -0.24(-1.62%)
May 28, 2010 14.82 14.83 14.82 14.82 2,807 -0.13(-0.87%)
May 26, 2010 15.26 14.95 14.95 14.95 2,915 +0.09(+0.62%)
May 25, 2010 14.49 14.86 14.35 14.86 8,909 -0.02(-0.12%)
May 24, 2010 14.95 14.95 14.88 14.88 431 +0.05(+0.31%)
May 21, 2010 14.81 14.83 14.81 14.83 1,295 -0.59(-3.84%)
May 20, 2010 15.43 15.43 15.43 15.43 215 +0.38(+2.52%)
May 19, 2010 15.09 15.09 14.92 15.05 2,699 +0.00(+0.00%)
May 18, 2010 15.74 15.74 14.94 15.05 2,267 -0.46(-2.98%)
May 17, 2010 15.26 15.51 15.23 15.51 1,403 -0.01(-0.06%)
May 14, 2010 15.52 16.20 15.46 15.52 1,619 -0.12(-0.77%)
May 11, 2010 15.64 15.64 15.64 15.64 0 -0.19(-1.23%)
May 10, 2010 15.51 15.83 15.49 15.83 539 +0.56(+3.64%)
May 07, 2010 15.46 15.60 15.28 15.28 647 +0.25(+1.63%)
May 06, 2010 15.95 16.08 15.03 15.03 2,213 -1.08(-6.70%)
May 05, 2010 16.25 16.29 16.11 16.11 3,886 -0.94(-5.54%)
May 03, 2010 17.06 17.06 17.06 17.06 0 -0.31(-1.81%)
Apr 30, 2010 17.40 17.40 17.37 17.37 215 -0.33(-1.88%)
Apr 29, 2010 17.70 17.70 17.69 17.70 755 +0.30(+1.70%)
Apr 28, 2010 17.81 17.81 17.41 17.41 1,187 -0.23(-1.31%)
Apr 27, 2010 17.69 18.38 17.36 17.64 7,188 -0.28(-1.55%)
Apr 26, 2010 18.16 18.16 17.92 17.92 539 -0.14(-0.77%)
Apr 23, 2010 18.04 18.26 17.94 18.06 863 +0.23(+1.30%)
Apr 22, 2010 17.53 17.82 17.20 17.82 3,007 +0.51(+2.94%)
Apr 21, 2010 16.81 17.31 16.81 17.31 863 +0.05(+0.27%)
Apr 20, 2010 17.13 17.27 17.13 17.27 431 +0.14(+0.81%)
Apr 19, 2010 16.96 17.25 16.96 17.13 3,617 -0.17(-0.96%)
Apr 16, 2010 17.22 17.31 16.94 17.30 3,293 -0.30(-1.68%)
Apr 15, 2010 17.70 17.78 17.44 17.59 3,401 -0.28(-1.55%)
Apr 14, 2010 17.77 17.87 17.77 17.87 1,295 +0.40(+2.30%)
Apr 13, 2010 17.47 17.47 17.47 17.47 323 +0.19(+1.07%)
Apr 12, 2010 17.17 17.38 17.13 17.28 4,859 +0.12(+0.72%)
Apr 07, 2010 17.16 17.16 17.16 17.16 0 +0.20(+1.20%)
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.