Aaron's, Inc. Common Stock (NY: AAN )

12.12 -0.07 (-0.57%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.50 25.60 25.15 25.17 406,602 -0.29(-1.14%)
May 23, 2011 25.05 25.66 25.02 25.46 631,295 -0.02(-0.07%)
May 20, 2011 25.62 25.86 25.37 25.48 424,132 -0.26(-1.02%)
May 19, 2011 25.94 25.98 25.52 25.74 416,944 -0.12(-0.47%)
May 18, 2011 25.48 25.89 25.21 25.86 375,608 +0.32(+1.25%)
May 17, 2011 25.24 25.65 25.11 25.54 280,839 +0.22(+0.85%)
May 16, 2011 25.67 25.73 25.32 25.33 308,814 -0.52(-2.03%)
May 13, 2011 26.17 26.22 25.80 25.85 255,243 -0.35(-1.32%)
May 12, 2011 25.52 26.29 25.44 26.20 748,611 +0.61(+2.38%)
May 11, 2011 26.06 26.21 25.48 25.59 768,499 -0.60(-2.29%)
May 10, 2011 26.24 26.24 26.04 26.19 618,386 +0.08(+0.29%)
May 09, 2011 25.76 26.22 25.67 26.12 1,004,126 +0.41(+1.60%)
May 06, 2011 26.34 26.78 25.67 25.70 790,885 -0.26(-1.01%)
May 05, 2011 26.01 26.21 25.73 25.97 1,032,727 -0.21(-0.79%)
May 04, 2011 26.80 27.06 26.09 26.17 887,870 -0.68(-2.55%)
May 03, 2011 26.86 27.22 26.81 26.86 314,839 +0.00(+0.00%)
May 02, 2011 26.90 26.92 26.84 26.86 701,092 -0.12(-0.45%)
Apr 29, 2011 27.17 27.39 26.75 26.98 687,626 -0.14(-0.52%)
Apr 28, 2011 27.18 27.45 27.00 27.12 709,431 -0.07(-0.28%)
Apr 27, 2011 27.14 27.20 26.67 27.19 763,116 +0.09(+0.35%)
Apr 26, 2011 25.51 27.16 25.22 27.10 2,237,509 +2.78(+11.45%)
Apr 25, 2011 24.26 24.46 24.08 24.32 422,566 -0.06(-0.23%)
Apr 21, 2011 24.18 24.44 24.02 24.37 195,612 +0.38(+1.60%)
Apr 20, 2011 24.05 24.12 23.80 23.99 285,198 +0.33(+1.39%)
Apr 19, 2011 23.73 23.82 23.38 23.66 342,937 -0.07(-0.28%)
Apr 18, 2011 24.02 24.02 23.45 23.73 434,504 -0.64(-2.62%)
Apr 15, 2011 23.93 24.53 23.93 24.36 349,384 +0.50(+2.08%)
Apr 14, 2011 24.06 24.10 23.62 23.87 377,545 -0.37(-1.51%)
Apr 13, 2011 24.13 24.32 23.53 24.23 290,441 +0.20(+0.82%)
Apr 12, 2011 24.36 24.51 23.96 24.04 246,387 -0.42(-1.72%)
Apr 11, 2011 24.61 24.63 24.30 24.46 295,203 -0.15(-0.61%)
Apr 08, 2011 24.55 24.79 24.36 24.61 253,282 +0.15(+0.61%)
Apr 07, 2011 24.46 24.52 23.89 24.46 440,502 -0.08(-0.34%)
Apr 06, 2011 24.55 24.65 23.85 24.54 340,811 +0.12(+0.50%)
Apr 05, 2011 24.13 24.50 23.91 24.42 411,646 +0.27(+1.13%)
Apr 04, 2011 24.05 24.17 23.91 24.15 322,550 +0.16(+0.66%)
Apr 01, 2011 23.90 24.16 23.86 23.99 595,189 +0.22(+0.95%)
Mar 31, 2011 23.56 23.90 23.50 23.76 637,015 +0.18(+0.76%)
Mar 30, 2011 23.79 23.91 23.42 23.59 874,012 -0.07(-0.28%)
Mar 29, 2011 22.82 23.79 22.67 23.65 521,420 +0.86(+3.78%)
Mar 28, 2011 22.77 23.01 22.68 22.79 314,058 +0.07(+0.29%)
Mar 25, 2011 22.78 22.97 22.66 22.72 582,929 +0.05(+0.21%)
Mar 24, 2011 22.71 22.84 22.30 22.68 671,948 +0.11(+0.50%)
Mar 23, 2011 22.29 22.74 21.99 22.57 326,644 +0.28(+1.26%)
Mar 22, 2011 23.38 23.38 22.25 22.28 494,162 -1.04(-4.46%)
Mar 21, 2011 23.21 23.43 23.21 23.32 558,547 +0.98(+4.40%)
Mar 18, 2011 22.59 22.63 22.06 22.34 2,522,691 +0.01(+0.04%)
Mar 17, 2011 22.39 22.89 21.87 22.33 905,698 +0.35(+1.58%)
Mar 16, 2011 21.46 22.16 21.33 21.98 755,244 +0.41(+1.91%)
Mar 15, 2011 21.40 21.68 21.34 21.57 732,164 +0.02(+0.09%)
Mar 14, 2011 21.37 21.71 21.37 21.55 637,086 -0.01(-0.04%)
Mar 11, 2011 21.36 21.72 21.36 21.56 315,643 +0.05(+0.22%)
Mar 10, 2011 21.75 21.75 21.37 21.52 440,050 -0.54(-2.46%)
Mar 09, 2011 22.04 22.24 21.78 22.06 764,745 -0.08(-0.38%)
Mar 08, 2011 21.42 22.34 21.37 22.14 417,768 +0.70(+3.28%)
Mar 07, 2011 21.65 21.73 21.20 21.44 629,825 -0.15(-0.69%)
Mar 04, 2011 21.67 21.75 21.30 21.59 491,744 -0.06(-0.26%)
Mar 03, 2011 21.01 21.69 20.93 21.65 578,395 +0.88(+4.24%)
Mar 02, 2011 21.19 21.23 20.72 20.77 596,278 -0.49(-2.32%)
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.