Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.95 25.12 24.51 24.93 535,928 -0.02(-0.08%)
May 30, 2012 25.15 25.17 24.69 24.95 325,290 -0.39(-1.56%)
May 29, 2012 25.46 25.48 25.14 25.35 445,109 +0.11(+0.45%)
May 25, 2012 25.16 25.37 25.05 25.23 329,425 +0.08(+0.34%)
May 24, 2012 25.05 25.38 24.89 25.15 505,063 +0.21(+0.83%)
May 23, 2012 24.48 25.04 24.42 24.94 296,736 +0.23(+0.91%)
May 22, 2012 24.35 24.91 24.27 24.72 286,744 +0.43(+1.78%)
May 21, 2012 23.93 24.37 23.60 24.28 322,520 +0.39(+1.65%)
May 18, 2012 24.30 24.50 23.74 23.89 556,649 -0.39(-1.59%)
May 17, 2012 24.95 24.95 24.23 24.28 415,310 -0.70(-2.82%)
May 16, 2012 24.97 25.30 24.83 24.98 385,316 +0.04(+0.15%)
May 15, 2012 24.99 25.36 24.68 24.94 428,132 -0.14(-0.56%)
May 14, 2012 25.08 25.28 24.83 25.08 339,631 -0.26(-1.04%)
May 11, 2012 24.70 25.39 24.70 25.35 534,767 +0.49(+1.96%)
May 10, 2012 24.96 25.20 24.62 24.86 263,821 +0.05(+0.19%)
May 09, 2012 24.42 24.93 24.21 24.81 308,056 +0.13(+0.53%)
May 08, 2012 24.61 24.80 24.25 24.68 569,211 -0.11(-0.45%)
May 07, 2012 24.92 24.92 24.64 24.79 364,285 -0.23(-0.90%)
May 04, 2012 25.33 25.50 24.99 25.02 370,424 -0.49(-1.91%)
May 03, 2012 25.85 26.00 25.38 25.51 374,831 -0.43(-1.67%)
May 02, 2012 25.57 26.23 25.54 25.94 619,984 +0.23(+0.88%)
May 01, 2012 25.46 26.13 25.23 25.71 507,862 +0.20(+0.77%)
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%)
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.