Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.40 24.44 23.64 23.73 407,466 -0.64(-2.62%)
Apr 27, 2012 24.70 24.70 23.06 24.37 994,820 +1.34(+5.80%)
Apr 26, 2012 22.15 23.07 22.15 23.03 759,753 +0.81(+3.66%)
Apr 25, 2012 21.96 22.44 21.82 22.22 382,938 +0.49(+2.25%)
Apr 24, 2012 22.13 22.22 21.73 21.73 581,956 -0.33(-1.50%)
Apr 23, 2012 22.16 22.32 21.85 22.06 602,351 -0.26(-1.17%)
Apr 20, 2012 22.17 22.61 22.16 22.33 534,430 +0.28(+1.27%)
Apr 19, 2012 22.44 22.63 21.94 22.05 639,282 -0.37(-1.64%)
Apr 18, 2012 22.37 22.53 22.20 22.41 519,170 -0.06(-0.27%)
Apr 17, 2012 21.84 22.53 21.82 22.47 471,271 +0.79(+3.62%)
Apr 16, 2012 21.87 21.87 21.46 21.69 376,637 -0.07(-0.32%)
Apr 13, 2012 22.00 22.09 21.72 21.76 349,231 -0.34(-1.54%)
Apr 12, 2012 21.81 22.28 21.76 22.10 360,260 +0.26(+1.20%)
Apr 11, 2012 21.96 22.01 21.70 21.84 467,582 +0.10(+0.44%)
Apr 10, 2012 22.29 22.29 21.68 21.74 755,625 -0.60(-2.70%)
Apr 09, 2012 22.29 22.42 22.22 22.34 384,787 -0.31(-1.35%)
Apr 05, 2012 22.56 22.89 22.41 22.65 346,589 -0.03(-0.15%)
Apr 04, 2012 22.58 22.77 22.35 22.68 608,041 -0.13(-0.57%)
Apr 03, 2012 22.78 22.95 22.64 22.82 603,732 +0.03(+0.15%)
Apr 02, 2012 22.60 22.90 22.51 22.78 689,761 +0.16(+0.69%)
Mar 30, 2012 22.75 22.77 22.47 22.62 499,595 +0.04(+0.19%)
Mar 29, 2012 22.41 22.71 22.38 22.58 392,066 -0.03(-0.12%)
Mar 28, 2012 22.82 22.91 22.39 22.61 693,304 -0.16(-0.69%)
Mar 27, 2012 22.82 23.15 22.75 22.76 694,966 -0.10(-0.42%)
Mar 26, 2012 22.64 23.00 22.62 22.86 611,261 +0.45(+2.03%)
Mar 23, 2012 22.47 22.56 21.94 22.40 465,306 -0.12(-0.54%)
Mar 22, 2012 22.68 22.77 22.46 22.53 435,781 -0.39(-1.72%)
Mar 21, 2012 22.76 23.08 22.61 22.92 451,170 +0.22(+0.96%)
Mar 20, 2012 22.66 22.97 22.60 22.70 520,312 -0.04(-0.19%)
Mar 19, 2012 22.81 23.04 22.51 22.75 593,114 -0.14(-0.61%)
Mar 16, 2012 23.05 23.15 22.66 22.89 2,053,818 -0.15(-0.64%)
Mar 15, 2012 22.85 23.14 22.61 23.03 428,697 +0.15(+0.65%)
Mar 14, 2012 23.21 23.27 22.75 22.89 408,502 -0.32(-1.39%)
Mar 13, 2012 22.95 23.23 22.71 23.21 640,625 +0.34(+1.49%)
Mar 12, 2012 23.01 23.05 22.82 22.87 873,591 -0.10(-0.42%)
Mar 09, 2012 22.77 23.24 22.77 22.96 1,106,130 +0.26(+1.15%)
Mar 08, 2012 22.61 22.92 22.40 22.70 970,239 +0.19(+0.85%)
Mar 07, 2012 22.67 22.69 22.35 22.51 779,566 -0.07(-0.31%)
Mar 06, 2012 22.95 23.16 22.52 22.58 853,527 -0.57(-2.45%)
Mar 05, 2012 23.41 23.72 23.11 23.15 832,175 -0.23(-0.97%)
Mar 02, 2012 23.92 24.00 23.30 23.37 897,820 -0.64(-2.66%)
Mar 01, 2012 24.41 24.47 23.86 24.01 704,291 -0.38(-1.56%)
Feb 29, 2012 24.37 24.53 23.86 24.39 726,986 +0.06(+0.25%)
Feb 28, 2012 24.24 24.47 24.12 24.33 610,511 +0.16(+0.65%)
Feb 27, 2012 23.86 24.34 23.54 24.17 653,678 +0.21(+0.87%)
Feb 24, 2012 24.33 24.44 23.94 23.96 733,999 -0.31(-1.26%)
Feb 23, 2012 24.47 24.47 24.06 24.27 524,079 -0.15(-0.61%)
Feb 22, 2012 24.44 24.61 24.16 24.42 538,961 -0.02(-0.07%)
Feb 21, 2012 24.86 24.94 24.25 24.44 531,937 -0.39(-1.58%)
Feb 17, 2012 25.23 25.25 24.80 24.83 410,269 -0.31(-1.25%)
Feb 16, 2012 24.67 25.27 24.61 25.14 595,823 +0.51(+2.06%)
Feb 15, 2012 24.76 24.85 24.44 24.64 531,391 -0.10(-0.39%)
Feb 14, 2012 24.49 24.74 24.45 24.73 473,023 +0.19(+0.78%)
Feb 13, 2012 24.75 25.48 24.42 24.54 1,075,139 +0.13(+0.54%)
Feb 10, 2012 25.33 27.74 24.28 24.41 3,008,648 -0.69(-2.75%)
Feb 09, 2012 24.92 25.22 24.51 25.10 714,333 +0.14(+0.56%)
Feb 08, 2012 25.04 25.20 24.67 24.96 392,445 -0.12(-0.49%)
Feb 07, 2012 24.76 25.13 24.64 25.08 570,757 +0.24(+0.98%)
Feb 06, 2012 24.88 24.89 24.69 24.84 377,759 -0.15(-0.59%)
Feb 03, 2012 24.81 25.33 24.78 24.99 650,542 +0.45(+1.81%)
Feb 02, 2012 24.32 24.75 24.04 24.54 620,243 +0.27(+1.12%)
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.