Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.59 25.80 25.20 25.42 729,900 -0.13(-0.52%)
Apr 28, 2011 25.60 25.86 25.43 25.55 753,046 -0.07(-0.28%)
Apr 27, 2011 25.57 25.63 25.12 25.62 810,031 +0.09(+0.35%)
Apr 26, 2011 24.03 25.58 23.76 25.53 2,375,068 +2.62(+11.45%)
Apr 25, 2011 22.86 23.04 22.69 22.91 448,544 -0.05(-0.23%)
Apr 21, 2011 22.78 23.02 22.63 22.96 207,638 +0.36(+1.60%)
Apr 20, 2011 22.65 22.72 22.42 22.60 302,732 +0.31(+1.39%)
Apr 19, 2011 22.35 22.44 22.03 22.29 364,020 -0.06(-0.28%)
Apr 18, 2011 22.63 22.63 22.09 22.35 461,216 -0.60(-2.62%)
Apr 15, 2011 22.55 23.11 22.55 22.95 370,864 +0.47(+2.08%)
Apr 14, 2011 22.67 22.71 22.26 22.49 400,756 -0.34(-1.51%)
Apr 13, 2011 22.73 22.91 22.17 22.83 308,297 +0.19(+0.82%)
Apr 12, 2011 22.95 23.09 22.57 22.64 261,535 -0.40(-1.72%)
Apr 11, 2011 23.18 23.20 22.89 23.04 313,352 -0.14(-0.61%)
Apr 08, 2011 23.13 23.35 22.95 23.18 268,853 +0.14(+0.61%)
Apr 07, 2011 23.04 23.10 22.50 23.04 467,584 -0.08(-0.34%)
Apr 06, 2011 23.13 23.22 22.47 23.12 361,764 +0.11(+0.50%)
Apr 05, 2011 22.73 23.09 22.53 23.01 436,953 +0.26(+1.13%)
Apr 04, 2011 22.66 22.77 22.52 22.75 342,380 +0.15(+0.66%)
Apr 01, 2011 22.51 22.76 22.48 22.60 631,781 +0.21(+0.95%)
Mar 31, 2011 22.19 22.51 22.14 22.39 676,178 +0.17(+0.76%)
Mar 30, 2011 22.41 22.53 22.06 22.22 927,745 -0.06(-0.28%)
Mar 29, 2011 21.50 22.41 21.36 22.28 553,476 +0.81(+3.78%)
Mar 28, 2011 21.45 21.67 21.37 21.47 333,366 +0.06(+0.29%)
Mar 25, 2011 21.46 21.64 21.35 21.41 618,767 +0.04(+0.21%)
Mar 24, 2011 21.40 21.51 21.01 21.36 713,258 +0.11(+0.50%)
Mar 23, 2011 21.00 21.43 20.72 21.26 346,725 +0.26(+1.26%)
Mar 22, 2011 22.03 22.03 20.96 20.99 524,543 -0.98(-4.46%)
Mar 21, 2011 21.87 22.07 21.87 21.97 592,886 +0.93(+4.40%)
Mar 18, 2011 21.28 21.32 20.78 21.05 2,677,782 +0.01(+0.04%)
Mar 17, 2011 21.09 21.57 20.60 21.04 961,379 +0.33(+1.58%)
Mar 16, 2011 20.22 20.88 20.09 20.71 801,676 +0.39(+1.91%)
Mar 15, 2011 20.16 20.43 20.10 20.32 777,177 +0.02(+0.09%)
Mar 14, 2011 20.13 20.45 20.13 20.30 676,253 -0.01(-0.04%)
Mar 11, 2011 20.12 20.46 20.12 20.31 335,049 +0.04(+0.22%)
Mar 10, 2011 20.49 20.49 20.14 20.27 467,103 -0.51(-2.46%)
Mar 09, 2011 20.76 20.95 20.52 20.78 811,761 -0.08(-0.38%)
Mar 08, 2011 20.18 21.05 20.13 20.86 443,451 +0.66(+3.28%)
Mar 07, 2011 20.39 20.47 19.97 20.20 668,546 -0.14(-0.69%)
Mar 04, 2011 20.42 20.49 20.07 20.34 521,976 -0.05(-0.26%)
Mar 03, 2011 19.79 20.44 19.72 20.39 613,954 +0.83(+4.24%)
Mar 02, 2011 19.96 20.00 19.52 19.56 632,936 -0.48(-2.38%)
Mar 01, 2011 20.85 21.01 20.04 20.04 1,077,548 -0.74(-3.57%)
Feb 28, 2011 21.16 21.16 20.48 20.78 640,683 -0.27(-1.30%)
Feb 25, 2011 20.43 21.09 20.30 21.05 374,496 +0.64(+3.16%)
Feb 24, 2011 20.46 20.65 20.19 20.41 506,235 -0.05(-0.26%)
Feb 23, 2011 20.44 20.60 20.17 20.46 896,542 +0.09(+0.43%)
Feb 22, 2011 20.88 21.10 20.30 20.38 408,453 -0.73(-3.47%)
Feb 18, 2011 21.19 21.19 20.83 21.11 436,682 -0.21(-0.99%)
Feb 17, 2011 21.15 21.71 20.84 21.32 1,825,946 +0.27(+1.30%)
Feb 16, 2011 20.28 21.14 19.99 21.05 4,023,674 +3.06(+17.04%)
Feb 15, 2011 17.75 18.01 17.48 17.98 355,888 +0.21(+1.19%)
Feb 14, 2011 17.98 18.07 17.66 17.77 354,447 -0.18(-0.98%)
Feb 11, 2011 17.49 18.34 17.45 17.95 374,527 +0.43(+2.47%)
Feb 10, 2011 17.39 17.81 17.36 17.52 255,768 +0.05(+0.30%)
Feb 09, 2011 17.46 17.76 17.33 17.46 309,706 -0.06(-0.35%)
Feb 08, 2011 17.69 17.69 17.44 17.52 362,231 -0.17(-0.95%)
Feb 07, 2011 17.64 17.89 17.57 17.69 475,148 +0.06(+0.35%)
Feb 04, 2011 17.60 17.73 17.41 17.63 282,391 +0.06(+0.35%)
Feb 03, 2011 17.21 17.66 17.04 17.57 413,640 +0.31(+1.79%)
Feb 02, 2011 17.41 17.65 17.21 17.26 762,045 -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.