Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.21 27.32 26.84 26.86 381,021 -0.31(-1.14%)
May 23, 2011 26.73 27.38 26.70 27.17 591,577 -0.02(-0.07%)
May 20, 2011 27.34 27.60 27.07 27.19 397,448 -0.28(-1.02%)
May 19, 2011 27.68 27.72 27.23 27.47 390,712 -0.13(-0.47%)
May 18, 2011 27.19 27.63 26.90 27.60 351,977 +0.34(+1.25%)
May 17, 2011 26.93 27.37 26.80 27.26 263,170 +0.23(+0.85%)
May 16, 2011 27.39 27.46 27.02 27.03 289,385 -0.56(-2.03%)
May 13, 2011 27.93 27.98 27.53 27.59 239,185 -0.37(-1.32%)
May 12, 2011 27.23 28.05 27.15 27.96 701,512 +0.65(+2.38%)
May 11, 2011 27.81 27.97 27.19 27.31 720,149 -0.64(-2.29%)
May 10, 2011 28.00 28.00 27.79 27.95 579,480 +0.08(+0.29%)
May 09, 2011 27.49 27.98 27.39 27.87 940,951 +0.44(+1.60%)
May 06, 2011 28.11 28.58 27.39 27.43 741,126 -0.28(-1.01%)
May 05, 2011 27.76 27.97 27.46 27.71 967,753 -0.22(-0.79%)
May 04, 2011 28.60 28.88 27.84 27.93 832,009 -0.73(-2.55%)
May 03, 2011 28.66 29.05 28.61 28.66 295,031 +0.00(+0.00%)
May 02, 2011 28.71 28.73 28.64 28.66 656,983 -0.13(-0.45%)
Apr 29, 2011 28.99 29.23 28.55 28.79 644,364 -0.15(-0.52%)
Apr 28, 2011 29.00 29.29 28.81 28.94 664,797 -0.08(-0.28%)
Apr 27, 2011 28.96 29.03 28.46 29.02 715,104 +0.10(+0.35%)
Apr 26, 2011 27.22 28.98 26.91 28.92 2,096,735 +2.97(+11.45%)
Apr 25, 2011 25.89 26.10 25.70 25.95 395,980 -0.06(-0.23%)
Apr 21, 2011 25.80 26.08 25.63 26.01 183,305 +0.41(+1.60%)
Apr 20, 2011 25.66 25.74 25.40 25.60 267,255 +0.35(+1.39%)
Apr 19, 2011 25.32 25.42 24.95 25.25 321,361 -0.07(-0.28%)
Apr 18, 2011 25.63 25.63 25.02 25.32 407,167 -0.68(-2.62%)
Apr 15, 2011 25.54 26.18 25.54 26.00 327,403 +0.53(+2.08%)
Apr 14, 2011 25.68 25.72 25.21 25.47 353,792 -0.39(-1.51%)
Apr 13, 2011 25.75 25.95 25.11 25.86 272,168 +0.21(+0.82%)
Apr 12, 2011 26.00 26.16 25.57 25.65 230,886 -0.45(-1.72%)
Apr 11, 2011 26.26 26.28 25.93 26.10 276,631 -0.16(-0.61%)
Apr 08, 2011 26.20 26.45 26.00 26.26 237,347 +0.16(+0.61%)
Apr 07, 2011 26.10 26.17 25.49 26.10 412,788 -0.09(-0.34%)
Apr 06, 2011 26.20 26.30 25.45 26.19 319,369 +0.13(+0.50%)
Apr 05, 2011 25.75 26.15 25.52 26.06 385,747 +0.29(+1.13%)
Apr 04, 2011 25.67 25.79 25.51 25.77 302,257 +0.17(+0.66%)
Apr 01, 2011 25.50 25.78 25.46 25.60 557,743 +0.24(+0.95%)
Mar 31, 2011 25.14 25.50 25.08 25.36 596,937 +0.19(+0.75%)
Mar 30, 2011 25.39 25.52 24.99 25.17 819,023 -0.07(-0.28%)
Mar 29, 2011 24.35 25.39 24.19 25.24 488,615 +0.92(+3.78%)
Mar 28, 2011 24.30 24.55 24.20 24.32 294,299 +0.07(+0.29%)
Mar 25, 2011 24.31 24.51 24.18 24.25 546,254 +0.05(+0.21%)
Mar 24, 2011 24.24 24.37 23.80 24.20 629,672 +0.12(+0.50%)
Mar 23, 2011 23.79 24.27 23.47 24.08 306,093 +0.30(+1.26%)
Mar 22, 2011 24.95 24.95 23.74 23.78 463,072 -1.11(-4.46%)
Mar 21, 2011 24.77 25.00 24.77 24.89 523,406 +1.05(+4.40%)
Mar 18, 2011 24.11 24.15 23.54 23.84 2,363,974 +0.01(+0.04%)
Mar 17, 2011 23.89 24.43 23.34 23.83 848,716 +0.37(+1.58%)
Mar 16, 2011 22.90 23.65 22.76 23.46 707,728 +0.44(+1.91%)
Mar 15, 2011 22.84 23.14 22.77 23.02 686,100 +0.02(+0.09%)
Mar 14, 2011 22.80 23.17 22.80 23.00 597,004 -0.01(-0.04%)
Mar 11, 2011 22.79 23.18 22.79 23.01 295,785 +0.05(+0.22%)
Mar 10, 2011 23.21 23.21 22.81 22.96 412,364 -0.58(-2.46%)
Mar 09, 2011 23.52 23.73 23.24 23.54 716,631 -0.09(-0.38%)
Mar 08, 2011 22.86 23.84 22.80 23.63 391,484 +0.75(+3.28%)
Mar 07, 2011 23.10 23.19 22.62 22.88 590,200 -0.16(-0.69%)
Mar 04, 2011 23.13 23.21 22.73 23.04 460,806 -0.06(-0.26%)
Mar 03, 2011 22.42 23.15 22.34 23.10 542,005 +0.94(+4.24%)
Mar 02, 2011 22.61 22.65 22.11 22.16 558,763 -0.54(-2.38%)
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.