Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.24 26.28 25.42 25.51 379,000 -0.69(-2.62%)
Apr 27, 2012 26.56 26.56 24.79 26.20 925,322 +1.44(+5.80%)
Apr 26, 2012 23.82 24.80 23.82 24.76 706,677 +0.87(+3.66%)
Apr 25, 2012 23.61 24.12 23.46 23.89 356,186 +0.53(+2.25%)
Apr 24, 2012 23.80 23.89 23.36 23.36 541,301 -0.36(-1.50%)
Apr 23, 2012 23.82 23.99 23.49 23.72 560,271 -0.28(-1.17%)
Apr 20, 2012 23.83 24.30 23.82 24.00 497,095 +0.30(+1.27%)
Apr 19, 2012 24.12 24.33 23.59 23.70 594,622 -0.39(-1.64%)
Apr 18, 2012 24.05 24.22 23.87 24.10 482,901 -0.07(-0.27%)
Apr 17, 2012 23.48 24.22 23.46 24.16 438,348 +0.85(+3.62%)
Apr 16, 2012 23.51 23.51 23.07 23.32 350,325 -0.08(-0.32%)
Apr 13, 2012 23.66 23.75 23.35 23.39 324,834 -0.37(-1.54%)
Apr 12, 2012 23.45 23.96 23.39 23.76 335,092 +0.28(+1.20%)
Apr 11, 2012 23.61 23.66 23.33 23.48 434,917 +0.10(+0.44%)
Apr 10, 2012 23.97 23.97 23.31 23.37 702,837 -0.65(-2.70%)
Apr 09, 2012 23.97 24.11 23.89 24.02 357,906 -0.33(-1.35%)
Apr 05, 2012 24.26 24.60 24.10 24.35 322,376 -0.04(-0.15%)
Apr 04, 2012 24.28 24.48 24.03 24.39 565,563 -0.14(-0.57%)
Apr 03, 2012 24.49 24.68 24.35 24.53 561,556 +0.04(+0.15%)
Apr 02, 2012 24.29 24.62 24.20 24.49 641,575 +0.17(+0.69%)
Mar 30, 2012 24.46 24.48 24.15 24.32 464,694 +0.05(+0.19%)
Mar 29, 2012 24.10 24.42 24.06 24.28 364,677 -0.03(-0.12%)
Mar 28, 2012 24.54 24.63 24.07 24.30 644,870 -0.17(-0.69%)
Mar 27, 2012 24.53 24.89 24.46 24.47 646,416 -0.10(-0.42%)
Mar 26, 2012 24.34 24.73 24.32 24.58 568,558 +0.49(+2.03%)
Mar 23, 2012 24.16 24.26 23.59 24.09 432,800 -0.13(-0.54%)
Mar 22, 2012 24.39 24.48 24.14 24.22 405,338 -0.42(-1.71%)
Mar 21, 2012 24.47 24.81 24.31 24.64 419,652 +0.23(+0.96%)
Mar 20, 2012 24.36 24.69 24.29 24.41 483,963 -0.05(-0.19%)
Mar 19, 2012 24.52 24.77 24.20 24.45 551,679 -0.15(-0.61%)
Mar 16, 2012 24.78 24.89 24.36 24.60 1,910,339 -0.16(-0.64%)
Mar 15, 2012 24.57 24.88 24.31 24.76 398,748 +0.16(+0.65%)
Mar 14, 2012 24.95 25.02 24.45 24.60 379,964 -0.35(-1.39%)
Mar 13, 2012 24.67 24.98 24.42 24.95 595,871 +0.37(+1.49%)
Mar 12, 2012 24.74 24.78 24.53 24.59 812,562 -0.10(-0.42%)
Mar 09, 2012 24.48 24.99 24.48 24.69 1,028,856 +0.28(+1.15%)
Mar 08, 2012 24.31 24.64 24.08 24.41 902,458 +0.21(+0.85%)
Mar 07, 2012 24.37 24.40 24.03 24.20 725,106 -0.08(-0.31%)
Mar 06, 2012 24.67 24.90 24.21 24.28 793,900 -0.61(-2.45%)
Mar 05, 2012 25.17 25.51 24.85 24.89 774,040 -0.24(-0.97%)
Mar 02, 2012 25.71 25.81 25.06 25.13 835,099 -0.69(-2.66%)
Mar 01, 2012 26.25 26.31 25.66 25.82 655,089 -0.41(-1.56%)
Feb 29, 2012 26.20 26.37 25.65 26.22 676,199 +0.07(+0.25%)
Feb 28, 2012 26.06 26.31 25.93 26.16 567,861 +0.17(+0.65%)
Feb 27, 2012 25.65 26.17 25.30 25.99 608,013 +0.23(+0.87%)
Feb 24, 2012 26.16 26.28 25.74 25.76 682,722 -0.33(-1.26%)
Feb 23, 2012 26.31 26.31 25.87 26.09 487,467 -0.16(-0.61%)
Feb 22, 2012 26.28 26.46 25.98 26.25 501,309 -0.02(-0.07%)
Feb 21, 2012 26.73 26.82 26.07 26.27 494,776 -0.42(-1.58%)
Feb 17, 2012 27.12 27.14 26.66 26.69 381,607 -0.34(-1.25%)
Feb 16, 2012 26.52 27.17 26.46 27.03 554,199 +0.54(+2.06%)
Feb 15, 2012 26.62 26.72 26.28 26.49 494,268 -0.10(-0.39%)
Feb 14, 2012 26.33 26.60 26.29 26.59 439,978 +0.21(+0.78%)
Feb 13, 2012 26.61 27.40 26.25 26.38 1,000,030 +0.14(+0.54%)
Feb 10, 2012 27.23 29.83 26.10 26.24 2,798,465 -0.74(-2.75%)
Feb 09, 2012 26.80 27.12 26.35 26.98 664,430 +0.15(+0.56%)
Feb 08, 2012 26.92 27.10 26.52 26.83 365,029 -0.13(-0.49%)
Feb 07, 2012 26.62 27.01 26.49 26.97 530,884 +0.26(+0.98%)
Feb 06, 2012 26.75 26.76 26.54 26.70 351,369 -0.16(-0.59%)
Feb 03, 2012 26.67 27.24 26.65 26.86 605,096 +0.48(+1.81%)
Feb 02, 2012 26.15 26.61 25.85 26.38 576,913 +0.29(+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.