Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.93 25.08 24.88 24.95 370,950 +0.08(+0.32%)
Jun 29, 2011 24.90 25.15 24.68 24.87 462,717 +0.12(+0.50%)
Jun 28, 2011 24.18 24.89 24.13 24.75 538,735 +0.63(+2.60%)
Jun 27, 2011 23.82 24.28 23.75 24.12 436,119 +0.28(+1.19%)
Jun 24, 2011 24.14 24.30 23.53 23.84 725,312 -0.25(-1.03%)
Jun 23, 2011 24.06 24.33 23.54 24.08 650,322 -0.25(-1.02%)
Jun 22, 2011 23.66 24.54 23.54 24.33 576,144 +0.65(+2.76%)
Jun 21, 2011 23.33 23.95 23.31 23.68 309,790 +0.43(+1.86%)
Jun 20, 2011 22.94 23.26 22.94 23.24 573,072 +0.29(+1.27%)
Jun 17, 2011 22.81 23.31 22.77 22.95 610,158 +0.31(+1.36%)
Jun 16, 2011 22.64 22.97 22.48 22.64 416,165 -0.04(-0.19%)
Jun 15, 2011 22.41 22.94 22.41 22.69 608,764 +0.03(+0.12%)
Jun 14, 2011 22.64 22.88 22.40 22.66 510,499 +0.32(+1.42%)
Jun 13, 2011 22.42 22.56 22.20 22.34 464,445 -0.03(-0.12%)
Jun 10, 2011 22.59 22.69 21.88 22.37 607,703 -0.37(-1.63%)
Jun 09, 2011 22.59 22.95 22.17 22.74 846,355 +0.18(+0.78%)
Jun 08, 2011 23.82 23.89 22.56 22.56 1,402,670 -1.58(-6.55%)
Jun 07, 2011 24.07 24.37 23.94 24.14 631,136 +0.19(+0.77%)
Jun 06, 2011 24.26 24.28 23.78 23.96 607,634 -0.41(-1.67%)
Jun 03, 2011 24.29 24.71 24.17 24.37 684,067 +0.65(+2.76%)
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%)
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.