Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 +0.01 (+0.10%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.02 24.12 23.69 23.71 431,600 -0.27(-1.14%)
May 23, 2011 23.60 24.17 23.57 23.99 670,106 -0.02(-0.07%)
May 20, 2011 24.14 24.37 23.90 24.00 450,207 -0.25(-1.02%)
May 19, 2011 24.44 24.47 24.04 24.25 442,577 -0.11(-0.47%)
May 18, 2011 24.00 24.39 23.75 24.37 398,700 +0.30(+1.25%)
May 17, 2011 23.77 24.16 23.66 24.07 298,104 +0.20(+0.85%)
May 16, 2011 24.18 24.24 23.85 23.86 327,799 -0.49(-2.03%)
May 13, 2011 24.66 24.70 24.30 24.36 270,935 -0.33(-1.32%)
May 12, 2011 24.04 24.76 23.97 24.68 794,635 +0.57(+2.38%)
May 11, 2011 24.55 24.69 24.00 24.11 815,746 -0.57(-2.29%)
May 10, 2011 24.72 24.72 24.53 24.67 656,403 +0.07(+0.29%)
May 09, 2011 24.27 24.70 24.18 24.60 1,065,858 +0.39(+1.60%)
May 06, 2011 24.82 25.23 24.18 24.22 839,507 -0.25(-1.01%)
May 05, 2011 24.51 24.69 24.24 24.46 1,096,218 -0.19(-0.79%)
May 04, 2011 25.25 25.50 24.58 24.66 942,454 -0.64(-2.55%)
May 03, 2011 25.30 25.65 25.26 25.30 334,195 +0.00(+0.00%)
May 02, 2011 25.35 25.36 25.28 25.30 744,194 -0.11(-0.45%)
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%)
Feb 01, 2011 17.03 17.59 16.99 17.44 542,632 +0.49(+2.92%)
Jan 31, 2011 17.09 17.52 16.91 16.94 526,143 -0.08(-0.47%)
Jan 28, 2011 17.87 17.87 16.99 17.02 1,760,225 -1.43(-7.75%)
Jan 27, 2011 18.20 18.52 18.19 18.45 428,161 +0.24(+1.31%)
Jan 26, 2011 18.26 18.46 18.06 18.21 266,997 -0.04(-0.19%)
Jan 25, 2011 17.89 18.26 17.77 18.25 284,136 +0.26(+1.47%)
Jan 24, 2011 17.80 18.02 17.80 17.98 276,771 +0.21(+1.19%)
Jan 21, 2011 18.37 18.41 17.69 17.77 479,083 -0.55(-2.99%)
Jan 20, 2011 18.49 18.74 18.25 18.32 469,989 -0.23(-1.24%)
Jan 19, 2011 18.47 18.67 18.46 18.55 622,842 +0.03(+0.14%)
Jan 18, 2011 18.12 18.54 18.10 18.52 470,690 +0.33(+1.80%)
Jan 14, 2011 17.87 18.20 17.79 18.19 400,860 +0.28(+1.58%)
Jan 13, 2011 17.70 17.94 17.65 17.91 384,938 +0.23(+1.30%)
Jan 12, 2011 18.13 18.18 17.68 17.68 545,310 -0.31(-1.72%)
Jan 11, 2011 18.18 18.27 17.91 17.99 570,309 -0.13(-0.73%)
Jan 10, 2011 17.64 18.23 17.61 18.12 513,724 +0.43(+2.45%)
Jan 07, 2011 17.76 17.91 17.48 17.69 384,434 -0.02(-0.10%)
Jan 06, 2011 17.87 18.03 17.62 17.71 347,237 -0.12(-0.69%)
Jan 05, 2011 17.89 18.04 17.74 17.83 343,500 -0.11(-0.64%)
Jan 04, 2011 18.35 18.42 17.82 17.95 498,228 -0.34(-1.84%)
Jan 03, 2011 18.10 18.57 18.02 18.28 450,151 +0.28(+1.57%)
Dec 31, 2010 17.90 18.12 17.78 18.00 224,872 +0.11(+0.59%)
Dec 30, 2010 17.84 18.07 17.73 17.89 205,497 -0.01(-0.05%)
Dec 29, 2010 17.74 17.95 17.71 17.90 219,214 +0.23(+1.30%)
Dec 28, 2010 17.91 17.91 17.63 17.67 504,238 -0.25(-1.38%)
Dec 27, 2010 17.66 18.03 17.57 17.92 268,727 +0.19(+1.10%)
Dec 23, 2010 17.67 17.81 17.61 17.73 406,183 +0.10(+0.55%)
Dec 22, 2010 17.89 17.94 17.56 17.63 442,661 -0.21(-1.19%)
Dec 21, 2010 17.66 17.89 17.57 17.84 799,125 +0.23(+1.30%)
Dec 20, 2010 17.88 17.99 17.42 17.61 1,356,188 -0.24(-1.33%)
Dec 17, 2010 18.18 18.18 17.72 17.85 1,029,036 -0.33(-1.80%)
Dec 16, 2010 17.81 18.23 17.81 18.18 693,334 +0.42(+2.39%)
Dec 15, 2010 17.85 18.05 17.74 17.75 840,043 -0.15(-0.84%)
Dec 14, 2010 18.16 18.21 17.77 17.90 600,071 -0.24(-1.31%)
Dec 13, 2010 18.25 18.25 17.89 18.14 529,557 -0.06(-0.34%)
Dec 10, 2010 18.05 18.21 17.92 18.20 1,019 +0.04(+0.24%)
Dec 09, 2010 18.46 18.46 18.12 18.16 453 -0.16(-0.87%)
Dec 08, 2010 18.01 18.34 18.01 18.32 339 -0.04(-0.19%)
Dec 07, 2010 18.39 18.57 18.28 18.35 4,884 +0.11(+0.58%)
Dec 06, 2010 18.25 18.25 18.25 18.25 566 -0.01(-0.05%)
Dec 03, 2010 17.97 18.26 17.94 18.26 2,038 +0.25(+1.37%)
Dec 02, 2010 17.94 18.01 17.94 18.01 226 +0.13(+0.74%)
Dec 01, 2010 17.80 17.88 17.74 17.88 3,058 +0.29(+1.66%)
Nov 30, 2010 17.44 17.66 17.44 17.59 3,525 -0.04(-0.20%)
Nov 29, 2010 17.75 17.75 17.61 17.62 679 -0.30(-1.67%)
Nov 26, 2010 18.03 18.03 17.92 17.92 679 -0.18(-0.98%)
Nov 24, 2010 17.82 18.10 18.10 18.10 1,132 +0.44(+2.50%)
Nov 23, 2010 17.25 17.66 17.18 17.66 3,171 +0.34(+1.99%)
Nov 22, 2010 16.94 17.31 16.86 17.31 2,492 +0.29(+1.71%)
Nov 19, 2010 17.03 17.08 16.77 17.02 7,362 -0.07(-0.41%)
Nov 18, 2010 17.13 17.23 17.09 17.09 17,444 +0.05(+0.31%)
Nov 17, 2010 16.99 17.06 16.93 17.04 4,304 +0.09(+0.52%)
Nov 16, 2010 17.18 17.29 16.90 16.95 7,023 -0.42(-2.44%)
Nov 15, 2010 17.34 17.45 17.34 17.37 7,513 -0.02(-0.10%)
Nov 12, 2010 17.48 17.48 17.39 17.39 226 -0.38(-2.14%)
Nov 11, 2010 17.77 17.77 17.51 17.77 906 -0.05(-0.30%)
Nov 10, 2010 17.63 17.82 17.63 17.82 226 +0.52(+3.01%)
Nov 09, 2010 17.70 17.92 17.30 17.30 453 -0.55(-3.07%)
Nov 08, 2010 17.75 17.96 17.75 17.85 2,492 +0.02(+0.09%)
Nov 05, 2010 17.74 18.16 17.74 17.83 3,964 +0.13(+0.76%)
Nov 04, 2010 16.99 17.79 16.99 17.70 5,437 +0.87(+5.14%)
Nov 03, 2010 16.69 16.84 16.69 16.84 3,322 +0.34(+2.09%)
Nov 02, 2010 16.36 16.61 16.35 16.49 2,860 +0.08(+0.48%)
Nov 01, 2010 16.51 16.51 16.40 16.41 566 -0.23(-1.38%)
Oct 28, 2010 16.76 16.64 16.64 16.64 339 +0.04(+0.21%)
Oct 27, 2010 16.74 16.74 16.46 16.61 453 +1.08(+6.94%)
Oct 25, 2010 15.61 15.61 15.53 15.53 7,929 +0.06(+0.40%)
Oct 22, 2010 15.56 15.66 15.47 15.47 623 -0.16(-1.02%)
Oct 21, 2010 15.56 15.89 15.56 15.63 3,738 +0.18(+1.14%)
Oct 20, 2010 15.45 15.52 15.36 15.45 36,814 -0.05(-0.34%)
Oct 19, 2010 15.43 15.89 15.28 15.50 10,942 -0.08(-0.51%)
Oct 18, 2010 15.63 15.63 15.33 15.58 10,874 +0.03(+0.17%)
Oct 15, 2010 15.63 15.63 15.47 15.56 7,815 +0.05(+0.34%)
Oct 14, 2010 15.49 15.60 15.49 15.50 339 -0.09(-0.57%)
Oct 13, 2010 15.51 15.64 15.36 15.59 5,323 +0.15(+0.97%)
Oct 12, 2010 15.26 15.45 15.26 15.44 1,019 +0.09(+0.58%)
Oct 11, 2010 15.07 15.35 15.07 15.35 566 +0.21(+1.40%)
Oct 08, 2010 15.14 15.18 15.01 15.14 1,472 +0.00(+0.00%)
Oct 07, 2010 15.07 15.14 14.84 15.14 7,023 +0.04(+0.29%)
Oct 06, 2010 14.92 15.10 14.92 15.10 453 +0.04(+0.29%)
Oct 05, 2010 15.83 15.83 15.05 15.05 1,472 -0.62(-3.94%)
Oct 04, 2010 15.88 15.88 15.67 15.67 2,605 -0.22(-1.39%)
Oct 01, 2010 15.89 16.41 15.89 15.89 566 -0.35(-2.17%)
Sep 30, 2010 16.24 16.24 16.02 16.24 1,019 +0.13(+0.82%)
Sep 29, 2010 16.11 16.20 16.11 16.11 2,264 -0.13(-0.82%)
Sep 28, 2010 15.91 16.24 15.76 16.24 6,456 +0.35(+2.22%)
Sep 27, 2010 15.68 15.98 15.68 15.89 6,343 +0.08(+0.54%)
Sep 24, 2010 15.76 15.81 15.50 15.81 13,366 +0.38(+2.48%)
Sep 23, 2010 15.45 15.65 15.42 15.42 10,268 +0.06(+0.40%)
Sep 22, 2010 15.38 15.40 15.27 15.36 8,495 +0.03(+0.17%)
Sep 21, 2010 15.27 15.49 15.27 15.33 12,460 +0.06(+0.40%)
Sep 20, 2010 14.70 15.27 14.70 15.27 14,046 +0.57(+3.90%)
Sep 17, 2010 14.70 14.94 14.56 14.70 3,284 -0.23(-1.54%)
Sep 15, 2010 14.93 14.93 14.93 14.93 566 +0.04(+0.30%)
Sep 14, 2010 15.01 15.01 14.88 14.88 12,342 -0.08(-0.53%)
Sep 13, 2010 13.51 15.01 13.51 14.96 33,828 +2.60(+21.07%)
Sep 10, 2010 12.23 12.36 12.21 12.36 6,116 +0.04(+0.36%)
Sep 09, 2010 12.17 12.32 12.14 12.32 2,492 +0.11(+0.87%)
Sep 08, 2010 12.35 12.45 12.21 12.21 1,359 +0.01(+0.07%)
Sep 07, 2010 12.45 12.45 12.20 12.20 453 -0.34(-2.68%)
Sep 03, 2010 12.05 12.54 12.05 12.54 17,444 +0.88(+7.58%)
Sep 02, 2010 11.65 11.65 11.65 11.65 113 +0.18(+1.54%)
Sep 01, 2010 11.48 11.48 11.48 11.48 113 -0.12(-1.07%)
Aug 31, 2010 11.70 11.70 11.60 11.60 679 -0.27(-2.31%)
Aug 27, 2010 11.87 11.87 11.87 11.87 113 -0.13(-1.10%)
Aug 25, 2010 11.92 12.01 12.01 12.01 226 +0.26(+2.26%)
Aug 24, 2010 11.87 11.87 11.63 11.74 792 -0.35(-2.92%)
Aug 23, 2010 12.09 12.09 12.09 12.09 113 -0.21(-1.72%)
Aug 20, 2010 12.31 12.31 12.31 12.31 113 -0.14(-1.13%)
Aug 18, 2010 12.45 12.45 12.45 12.45 113 +0.16(+1.29%)
Aug 16, 2010 12.29 12.29 12.29 12.29 453 -0.29(-2.32%)
Aug 12, 2010 12.58 12.58 12.58 12.58 113 -0.40(-3.06%)
Aug 09, 2010 12.89 12.98 12.98 12.98 1,019 +0.31(+2.44%)
Aug 06, 2010 12.67 12.67 12.67 12.67 113 -0.28(-2.18%)
Aug 04, 2010 12.95 12.95 12.95 12.95 1,019 +0.03(+0.21%)
Aug 03, 2010 13.24 13.24 12.92 12.92 792 -0.01(-0.07%)
Jul 30, 2010 12.93 12.93 12.93 12.93 113 +0.04(+0.34%)
Jul 29, 2010 13.33 13.33 12.89 12.89 679 -0.09(-0.68%)
Jul 28, 2010 12.98 12.98 12.98 12.98 226 +0.30(+2.37%)
Jul 27, 2010 12.68 12.68 12.11 12.68 679 -0.12(-0.96%)
Jul 26, 2010 12.80 12.80 12.80 12.80 566 +0.22(+1.75%)
Jul 23, 2010 12.54 12.58 12.54 12.58 339 +0.18(+1.42%)
Jul 22, 2010 12.40 12.40 12.40 12.40 113 +0.13(+1.08%)
Jul 16, 2010 12.48 12.27 12.27 12.27 226 -0.26(-2.11%)
Jul 15, 2010 12.54 12.54 12.54 12.54 226 +0.13(+1.07%)
Jul 14, 2010 12.36 12.47 12.35 12.40 5,890 -0.18(-1.40%)
Jul 13, 2010 12.53 12.58 12.53 12.58 339 +0.44(+3.64%)
Jul 12, 2010 12.14 12.14 12.14 12.14 679 -0.22(-1.79%)
Jul 08, 2010 12.67 12.36 12.36 12.36 1,132 -0.57(-4.44%)
Jul 07, 2010 11.79 12.93 11.79 12.93 1,925 +1.45(+12.61%)
Jul 06, 2010 11.89 12.01 11.49 11.49 1,925 -0.13(-1.14%)
Jul 02, 2010 11.62 12.01 11.48 11.62 4,568 +0.10(+0.84%)
Jul 01, 2010 12.01 12.01 11.49 11.52 2,945 -0.57(-4.74%)
Jun 29, 2010 13.11 12.09 12.09 12.09 4,417 -1.35(-10.05%)
Jun 24, 2010 13.77 13.45 13.45 13.45 906 -0.37(-2.68%)
Jun 23, 2010 13.60 13.82 13.60 13.82 566 +0.09(+0.64%)
Jun 22, 2010 13.42 13.73 13.30 13.73 5,890 +0.09(+0.65%)
Jun 21, 2010 13.82 13.82 13.64 13.64 1,019 -0.35(-2.52%)
Jun 18, 2010 13.99 14.21 13.99 13.99 339 -0.04(-0.31%)
Jun 15, 2010 13.78 14.04 14.04 14.04 453 +0.13(+0.95%)
Jun 14, 2010 13.82 13.90 13.82 13.90 679 +0.31(+2.27%)
Jun 11, 2010 13.60 13.60 13.60 13.60 113 +0.18(+1.32%)
Jun 09, 2010 13.42 13.42 13.42 13.42 0 -0.02(-0.13%)
Jun 08, 2010 13.47 13.47 13.24 13.44 2,038 -0.13(-0.98%)
Jun 07, 2010 13.68 13.68 13.57 13.57 906 -0.39(-2.78%)
Jun 04, 2010 13.96 14.12 13.95 13.96 2,945 -0.30(-2.11%)
Jun 03, 2010 13.48 14.39 13.48 14.26 2,378 +0.26(+1.89%)
Jun 02, 2010 13.99 13.99 13.99 13.99 2,378 +0.09(+0.63%)
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.