Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 +0.00 (+0.05%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.56 25.77 25.17 25.38 730,900 -0.13(-0.52%)
Apr 28, 2011 25.57 25.82 25.40 25.51 754,077 -0.07(-0.28%)
Apr 27, 2011 25.53 25.59 25.09 25.58 811,140 +0.09(+0.35%)
Apr 26, 2011 24.00 25.55 23.72 25.50 2,378,321 +2.62(+11.45%)
Apr 25, 2011 22.82 23.01 22.66 22.88 449,159 -0.05(-0.23%)
Apr 21, 2011 22.75 22.99 22.60 22.93 207,922 +0.36(+1.60%)
Apr 20, 2011 22.62 22.69 22.39 22.57 303,146 +0.31(+1.39%)
Apr 19, 2011 22.32 22.41 22.00 22.26 364,518 -0.06(-0.28%)
Apr 18, 2011 22.60 22.60 22.06 22.32 461,848 -0.60(-2.62%)
Apr 15, 2011 22.52 23.08 22.52 22.92 371,372 +0.47(+2.08%)
Apr 14, 2011 22.64 22.67 22.23 22.45 401,305 -0.34(-1.51%)
Apr 13, 2011 22.70 22.88 22.14 22.80 308,719 +0.19(+0.82%)
Apr 12, 2011 22.92 23.06 22.54 22.61 261,893 -0.40(-1.72%)
Apr 11, 2011 23.15 23.17 22.86 23.01 313,781 -0.14(-0.61%)
Apr 08, 2011 23.10 23.32 22.92 23.15 269,222 +0.14(+0.61%)
Apr 07, 2011 23.01 23.07 22.47 23.01 468,224 -0.08(-0.34%)
Apr 06, 2011 23.10 23.19 22.44 23.09 362,259 +0.11(+0.50%)
Apr 05, 2011 22.70 23.05 22.50 22.97 437,551 +0.26(+1.13%)
Apr 04, 2011 22.63 22.74 22.49 22.72 342,849 +0.15(+0.66%)
Apr 01, 2011 22.48 22.73 22.45 22.57 632,646 +0.21(+0.95%)
Mar 31, 2011 22.16 22.48 22.11 22.36 677,104 +0.17(+0.76%)
Mar 30, 2011 22.38 22.50 22.03 22.19 929,015 -0.06(-0.28%)
Mar 29, 2011 21.47 22.38 21.33 22.25 554,234 +0.81(+3.78%)
Mar 28, 2011 21.42 21.64 21.34 21.44 333,822 +0.06(+0.29%)
Mar 25, 2011 21.43 21.61 21.32 21.38 619,614 +0.04(+0.21%)
Mar 24, 2011 21.37 21.48 20.98 21.33 714,235 +0.11(+0.50%)
Mar 23, 2011 20.97 21.40 20.69 21.23 347,200 +0.26(+1.26%)
Mar 22, 2011 22.00 22.00 20.93 20.96 525,261 -0.98(-4.46%)
Mar 21, 2011 21.84 22.04 21.84 21.94 593,698 +0.93(+4.40%)
Mar 18, 2011 21.26 21.29 20.75 21.02 2,681,449 +0.01(+0.04%)
Mar 17, 2011 21.06 21.54 20.58 21.01 962,696 +0.33(+1.58%)
Mar 16, 2011 20.19 20.85 20.07 20.68 802,774 +0.39(+1.91%)
Mar 15, 2011 20.14 20.40 20.07 20.29 778,241 +0.02(+0.09%)
Mar 14, 2011 20.10 20.43 20.10 20.28 677,180 -0.01(-0.04%)
Mar 11, 2011 20.09 20.44 20.09 20.29 335,508 +0.04(+0.22%)
Mar 10, 2011 20.46 20.46 20.11 20.24 467,743 -0.51(-2.46%)
Mar 09, 2011 20.74 20.92 20.49 20.75 812,872 -0.08(-0.38%)
Mar 08, 2011 20.15 21.02 20.10 20.83 444,059 +0.66(+3.28%)
Mar 07, 2011 20.36 20.44 19.94 20.17 669,462 -0.14(-0.69%)
Mar 04, 2011 20.39 20.46 20.04 20.31 522,691 -0.05(-0.26%)
Mar 03, 2011 19.77 20.41 19.70 20.36 614,794 +0.83(+4.24%)
Mar 02, 2011 19.93 19.97 19.49 19.54 633,803 -0.48(-2.38%)
Mar 01, 2011 20.82 20.98 20.01 20.01 1,079,024 -0.74(-3.57%)
Feb 28, 2011 21.13 21.13 20.45 20.75 641,560 -0.27(-1.30%)
Feb 25, 2011 20.40 21.06 20.28 21.03 375,008 +0.64(+3.16%)
Feb 24, 2011 20.44 20.62 20.16 20.38 506,928 -0.05(-0.26%)
Feb 23, 2011 20.41 20.58 20.14 20.44 897,770 +0.09(+0.43%)
Feb 22, 2011 20.85 21.07 20.27 20.35 409,012 -0.73(-3.47%)
Feb 18, 2011 21.16 21.16 20.81 21.08 437,280 -0.21(-0.99%)
Feb 17, 2011 21.12 21.68 20.81 21.29 1,828,446 +0.27(+1.30%)
Feb 16, 2011 20.25 21.11 19.96 21.02 4,029,184 +3.06(+17.03%)
Feb 15, 2011 17.73 17.98 17.46 17.96 356,375 +0.21(+1.19%)
Feb 14, 2011 17.96 18.05 17.64 17.75 354,933 -0.18(-0.98%)
Feb 11, 2011 17.46 18.32 17.43 17.92 375,040 +0.43(+2.47%)
Feb 10, 2011 17.37 17.78 17.33 17.49 256,118 +0.05(+0.30%)
Feb 09, 2011 17.44 17.74 17.31 17.44 310,130 -0.06(-0.35%)
Feb 08, 2011 17.67 17.67 17.41 17.50 362,727 -0.17(-0.95%)
Feb 07, 2011 17.61 17.87 17.54 17.67 475,799 +0.06(+0.35%)
Feb 04, 2011 17.58 17.70 17.39 17.61 282,778 +0.06(+0.35%)
Feb 03, 2011 17.19 17.64 17.01 17.54 414,206 +0.31(+1.79%)
Feb 02, 2011 17.39 17.62 17.18 17.24 763,089 -0.18(-1.01%)
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.