Aarons Holdings Company (NY: AAN )

24.24 USD -6.80 (-21.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.59 28.59 27.59 28.31 623,437 +1.10(+4.04%)
Jun 28, 2012 26.77 27.21 26.67 27.21 405,685 +0.30(+1.11%)
Jun 27, 2012 27.00 27.04 26.74 26.91 292,517 -0.02(-0.07%)
Jun 26, 2012 27.02 27.31 26.86 26.93 816,892 -0.09(-0.33%)
Jun 25, 2012 27.03 27.24 26.78 27.02 301,120 -0.29(-1.06%)
Jun 22, 2012 27.01 27.53 26.94 27.31 397,920 +0.34(+1.26%)
Jun 21, 2012 27.66 27.67 26.85 26.97 353,808 -0.67(-2.42%)
Jun 20, 2012 27.76 27.86 27.34 27.64 370,034 -0.18(-0.65%)
Jun 19, 2012 27.72 28.04 27.56 27.82 362,816 +0.14(+0.51%)
Jun 18, 2012 27.40 27.82 27.26 27.68 343,580 +0.12(+0.44%)
Jun 15, 2012 27.68 27.75 27.36 27.56 1,174,464 +0.01(+0.04%)
Jun 14, 2012 27.25 27.74 27.09 27.55 379,438 +0.32(+1.18%)
Jun 13, 2012 27.38 27.49 27.12 27.23 626,631 -0.21(-0.77%)
Jun 12, 2012 27.15 27.48 27.00 27.44 341,526 +0.30(+1.11%)
Jun 11, 2012 27.85 27.89 26.98 27.14 514,390 -0.52(-1.88%)
Jun 08, 2012 27.34 27.67 27.12 27.66 301,123 +0.28(+1.02%)
Jun 07, 2012 27.68 27.70 27.25 27.38 333,313 -0.02(-0.07%)
Jun 06, 2012 27.00 27.56 26.90 27.40 477,043 +0.67(+2.51%)
Jun 05, 2012 26.16 26.82 25.93 26.73 477,126 +0.53(+2.02%)
Jun 04, 2012 26.34 26.61 25.99 26.20 648,441 -0.21(-0.80%)
Jun 01, 2012 26.06 26.43 25.57 26.41 584,825 -0.14(-0.53%)
May 31, 2012 26.57 26.75 26.10 26.55 503,278 -0.02(-0.08%)
May 30, 2012 26.78 26.80 26.29 26.57 305,473 -0.42(-1.56%)
May 29, 2012 27.11 27.13 26.77 26.99 417,992 +0.12(+0.45%)
May 25, 2012 26.79 27.02 26.67 26.87 309,356 +0.09(+0.34%)
May 24, 2012 26.67 27.03 26.51 26.78 474,294 +0.22(+0.83%)
May 23, 2012 26.07 26.66 26.00 26.56 278,659 +0.24(+0.91%)
May 22, 2012 25.93 26.53 25.85 26.32 269,275 +0.46(+1.78%)
May 21, 2012 25.48 25.95 25.13 25.86 302,872 +0.42(+1.65%)
May 18, 2012 25.88 26.09 25.28 25.44 522,737 -0.41(-1.59%)
May 17, 2012 26.57 26.57 25.80 25.85 390,009 -0.75(-2.82%)
May 16, 2012 26.59 26.94 26.44 26.60 361,842 +0.04(+0.15%)
May 15, 2012 26.61 27.01 26.28 26.56 402,050 -0.15(-0.56%)
May 14, 2012 26.71 26.92 26.44 26.71 318,940 -0.28(-1.04%)
May 11, 2012 26.30 27.04 26.30 26.99 502,188 +0.52(+1.96%)
May 10, 2012 26.58 26.84 26.22 26.47 247,749 +0.05(+0.19%)
May 09, 2012 26.00 26.55 25.78 26.42 289,289 +0.14(+0.53%)
May 08, 2012 26.21 26.41 25.82 26.28 534,534 -0.12(-0.45%)
May 07, 2012 26.54 26.54 26.24 26.40 342,092 -0.24(-0.90%)
May 04, 2012 26.97 27.15 26.61 26.64 347,857 -0.52(-1.91%)
May 03, 2012 27.53 27.69 27.03 27.16 351,996 -0.46(-1.67%)
May 02, 2012 27.23 27.93 27.20 27.62 582,214 +0.24(+0.88%)
May 01, 2012 27.11 27.83 26.87 27.38 476,922 +0.21(+0.77%)
Apr 30, 2012 27.94 27.98 27.07 27.17 355,911 -0.73(-2.62%)
Apr 27, 2012 28.28 28.28 26.40 27.90 868,950 +1.53(+5.80%)
Apr 26, 2012 25.36 26.41 25.36 26.37 663,625 +0.93(+3.66%)
Apr 25, 2012 25.14 25.69 24.98 25.44 334,487 +0.56(+2.25%)
Apr 24, 2012 25.34 25.44 24.88 24.88 508,324 -0.38(-1.50%)
Apr 23, 2012 25.37 25.55 25.01 25.26 526,138 -0.30(-1.17%)
Apr 20, 2012 25.38 25.88 25.37 25.56 466,811 +0.32(+1.27%)
Apr 19, 2012 25.69 25.91 25.12 25.24 558,397 -0.42(-1.64%)
Apr 18, 2012 25.61 25.79 25.42 25.66 453,482 -0.07(-0.27%)
Apr 17, 2012 25.00 25.79 24.98 25.73 411,643 +0.90(+3.62%)
Apr 16, 2012 25.04 25.04 24.57 24.83 328,983 -0.08(-0.32%)
Apr 13, 2012 25.19 25.29 24.87 24.91 305,045 -0.39(-1.54%)
Apr 12, 2012 24.97 25.51 24.91 25.30 314,678 +0.30(+1.20%)
Apr 11, 2012 25.14 25.20 24.84 25.00 408,421 +0.11(+0.44%)
Apr 10, 2012 25.52 25.52 24.82 24.89 660,019 -0.69(-2.70%)
Apr 09, 2012 25.52 25.67 25.44 25.58 336,102 -0.35(-1.35%)
Apr 05, 2012 25.83 26.20 25.66 25.93 302,737 -0.04(-0.15%)
Apr 04, 2012 25.85 26.07 25.59 25.97 531,108 -0.15(-0.57%)
Apr 03, 2012 26.08 26.28 25.92 26.12 527,345 +0.04(+0.15%)
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.