Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.24 26.39 26.18 26.25 352,492 +0.08(+0.32%)
Jun 29, 2011 26.20 26.47 25.98 26.17 439,692 +0.13(+0.50%)
Jun 28, 2011 25.45 26.19 25.39 26.04 511,927 +0.66(+2.60%)
Jun 27, 2011 25.07 25.55 24.99 25.38 414,418 +0.30(+1.18%)
Jun 24, 2011 25.41 25.58 24.76 25.08 689,220 -0.26(-1.03%)
Jun 23, 2011 25.32 25.60 24.78 25.34 617,962 -0.26(-1.02%)
Jun 22, 2011 24.90 25.83 24.78 25.60 547,475 +0.69(+2.76%)
Jun 21, 2011 24.55 25.20 24.53 24.92 294,375 +0.46(+1.86%)
Jun 20, 2011 24.15 24.48 24.14 24.46 544,556 +0.31(+1.27%)
Jun 17, 2011 24.01 24.53 23.96 24.16 579,796 +0.33(+1.36%)
Jun 16, 2011 23.83 24.17 23.65 23.83 395,456 -0.05(-0.19%)
Jun 15, 2011 23.58 24.15 23.58 23.88 578,472 +0.03(+0.12%)
Jun 14, 2011 23.83 24.08 23.57 23.85 485,096 +0.33(+1.42%)
Jun 13, 2011 23.60 23.75 23.37 23.51 441,334 -0.03(-0.12%)
Jun 10, 2011 23.77 23.88 23.03 23.54 577,464 -0.39(-1.63%)
Jun 09, 2011 23.77 24.16 23.33 23.93 804,240 +0.19(+0.78%)
Jun 08, 2011 25.07 25.14 23.74 23.75 1,332,873 -1.66(-6.54%)
Jun 07, 2011 25.33 25.65 25.20 25.41 599,731 +0.20(+0.77%)
Jun 06, 2011 25.53 25.55 25.03 25.21 577,398 -0.43(-1.67%)
Jun 03, 2011 25.56 26.00 25.44 25.64 650,028 +0.70(+2.80%)
May 24, 2011 25.27 25.37 24.92 24.94 410,322 -0.29(-1.14%)
May 23, 2011 24.82 25.42 24.79 25.23 637,070 -0.02(-0.07%)
May 20, 2011 25.39 25.63 25.14 25.25 428,012 -0.26(-1.02%)
May 19, 2011 25.70 25.74 25.29 25.51 420,758 -0.12(-0.47%)
May 18, 2011 25.25 25.66 24.98 25.63 379,044 +0.32(+1.25%)
May 17, 2011 25.01 25.42 24.89 25.31 283,408 +0.21(+0.85%)
May 16, 2011 25.43 25.50 25.09 25.10 311,639 -0.52(-2.03%)
May 13, 2011 25.94 25.98 25.56 25.62 257,578 -0.34(-1.32%)
May 12, 2011 25.29 26.05 25.21 25.96 755,459 +0.60(+2.38%)
May 11, 2011 25.82 25.97 25.25 25.36 775,530 -0.59(-2.29%)
May 10, 2011 26.00 26.00 25.81 25.95 624,043 +0.07(+0.29%)
May 09, 2011 25.53 25.98 25.43 25.88 1,013,312 +0.41(+1.60%)
May 06, 2011 26.10 26.54 25.43 25.47 798,120 -0.26(-1.01%)
May 05, 2011 25.78 25.97 25.50 25.73 1,042,175 -0.20(-0.79%)
May 04, 2011 26.56 26.82 25.85 25.94 895,992 -0.68(-2.55%)
May 03, 2011 26.61 26.98 26.57 26.61 317,719 +0.00(+0.00%)
May 02, 2011 26.66 26.68 26.59 26.61 707,506 -0.12(-0.45%)
Apr 29, 2011 26.92 27.14 26.51 26.73 693,917 -0.14(-0.52%)
Apr 28, 2011 26.93 27.20 26.75 26.87 715,921 -0.07(-0.28%)
Apr 27, 2011 26.89 26.96 26.43 26.95 770,097 +0.09(+0.35%)
Apr 26, 2011 25.28 26.91 24.99 26.85 2,257,978 +2.76(+11.45%)
Apr 25, 2011 24.04 24.24 23.86 24.10 426,431 -0.06(-0.23%)
Apr 21, 2011 23.96 24.22 23.80 24.15 197,401 +0.38(+1.60%)
Apr 20, 2011 23.83 23.90 23.59 23.77 287,807 +0.32(+1.39%)
Apr 19, 2011 23.51 23.60 23.17 23.45 346,074 -0.07(-0.28%)
Apr 18, 2011 23.80 23.80 23.23 23.51 438,479 -0.63(-2.62%)
Apr 15, 2011 23.72 24.31 23.72 24.14 352,581 +0.49(+2.08%)
Apr 14, 2011 23.85 23.88 23.41 23.65 380,999 -0.36(-1.51%)
Apr 13, 2011 23.91 24.10 23.32 24.01 293,098 +0.20(+0.82%)
Apr 12, 2011 24.14 24.29 23.74 23.82 248,641 -0.42(-1.72%)
Apr 11, 2011 24.38 24.40 24.08 24.24 297,904 -0.15(-0.61%)
Apr 08, 2011 24.33 24.56 24.14 24.38 255,599 +0.15(+0.61%)
Apr 07, 2011 24.24 24.30 23.67 24.24 444,532 -0.08(-0.34%)
Apr 06, 2011 24.33 24.42 23.63 24.32 343,929 +0.12(+0.50%)
Apr 05, 2011 23.91 24.28 23.70 24.20 415,411 +0.27(+1.13%)
Apr 04, 2011 23.84 23.95 23.69 23.93 325,501 +0.16(+0.66%)
Apr 01, 2011 23.68 23.94 23.64 23.77 600,634 +0.22(+0.95%)
Mar 31, 2011 23.34 23.68 23.29 23.55 642,842 +0.18(+0.75%)
Mar 30, 2011 23.58 23.70 23.21 23.37 882,007 -0.07(-0.28%)
Mar 29, 2011 22.61 23.58 22.46 23.44 526,190 +0.85(+3.78%)
Mar 28, 2011 22.56 22.80 22.48 22.58 316,931 +0.07(+0.29%)
Mar 25, 2011 22.57 22.76 22.45 22.52 588,262 +0.05(+0.21%)
Mar 24, 2011 22.51 22.63 22.10 22.47 678,095 +0.11(+0.50%)
Mar 23, 2011 22.09 22.54 21.79 22.36 329,632 +0.28(+1.26%)
Mar 22, 2011 23.17 23.17 22.04 22.08 498,683 -1.03(-4.46%)
Mar 21, 2011 23.00 23.21 23.00 23.11 563,657 +0.98(+4.40%)
Mar 18, 2011 22.39 22.43 21.86 22.14 2,545,769 +0.01(+0.04%)
Mar 17, 2011 22.18 22.69 21.67 22.13 913,984 +0.34(+1.58%)
Mar 16, 2011 21.26 21.96 21.13 21.78 762,153 +0.41(+1.91%)
Mar 15, 2011 21.21 21.49 21.14 21.38 738,862 +0.02(+0.09%)
Mar 14, 2011 21.17 21.52 21.17 21.36 642,915 -0.01(-0.04%)
Mar 11, 2011 21.16 21.52 21.16 21.37 318,531 +0.05(+0.22%)
Mar 10, 2011 21.55 21.55 21.18 21.32 444,075 -0.54(-2.46%)
Mar 09, 2011 21.84 22.04 21.58 21.86 771,741 -0.08(-0.38%)
Mar 08, 2011 21.23 22.14 21.17 21.94 421,590 +0.70(+3.28%)
Mar 07, 2011 21.45 21.53 21.00 21.25 635,587 -0.15(-0.69%)
Mar 04, 2011 21.48 21.55 21.11 21.39 496,243 -0.06(-0.26%)
Mar 03, 2011 20.82 21.50 20.74 21.45 583,686 +0.87(+4.24%)
Mar 02, 2011 21.00 21.03 20.53 20.58 601,733 -0.49(-2.32%)
Mar 01, 2011 21.92 22.09 21.07 21.07 1,025,012 -0.78(-3.57%)
Feb 28, 2011 22.25 22.25 21.53 21.85 609,447 -0.29(-1.30%)
Feb 25, 2011 21.48 22.17 21.35 22.13 356,237 +0.68(+3.16%)
Feb 24, 2011 21.51 21.71 21.22 21.46 481,554 -0.06(-0.26%)
Feb 23, 2011 21.48 21.66 21.21 21.51 852,831 +0.09(+0.43%)
Feb 22, 2011 21.95 22.18 21.34 21.42 388,539 -0.77(-3.47%)
Feb 18, 2011 22.27 22.27 21.90 22.19 415,392 -0.22(-0.99%)
Feb 17, 2011 22.24 22.82 21.91 22.41 1,736,922 +0.29(+1.30%)
Feb 16, 2011 21.32 22.23 21.01 22.12 3,827,500 +3.22(+17.04%)
Feb 15, 2011 18.66 18.93 18.38 18.90 338,537 +0.22(+1.19%)
Feb 14, 2011 18.90 19.00 18.57 18.68 337,166 -0.19(-0.98%)
Feb 11, 2011 18.38 19.29 18.35 18.87 356,267 +0.45(+2.47%)
Feb 10, 2011 18.28 18.72 18.25 18.41 243,298 +0.06(+0.30%)
Feb 09, 2011 18.36 18.67 18.22 18.36 294,606 -0.06(-0.35%)
Feb 08, 2011 18.60 18.60 18.33 18.42 344,571 -0.18(-0.95%)
Feb 07, 2011 18.54 18.81 18.47 18.60 451,982 +0.06(+0.35%)
Feb 04, 2011 18.51 18.64 18.30 18.53 268,623 +0.07(+0.35%)
Feb 03, 2011 18.10 18.57 17.91 18.47 393,473 +0.32(+1.79%)
Feb 02, 2011 18.30 18.55 18.09 18.14 724,892 -0.19(-1.01%)
Feb 01, 2011 17.90 18.49 17.87 18.33 516,177 +0.52(+2.92%)
Jan 31, 2011 17.97 18.42 17.78 17.81 500,491 -0.08(-0.47%)
Jan 28, 2011 18.78 18.78 17.86 17.89 1,674,405 -1.50(-7.75%)
Jan 27, 2011 19.14 19.47 19.12 19.40 407,286 +0.25(+1.31%)
Jan 26, 2011 19.19 19.41 18.99 19.15 253,979 -0.04(-0.19%)
Jan 25, 2011 18.80 19.19 18.68 19.18 270,283 +0.28(+1.47%)
Jan 24, 2011 18.71 18.94 18.71 18.90 263,277 +0.22(+1.19%)
Jan 21, 2011 19.31 19.35 18.60 18.68 455,726 -0.58(-2.99%)
Jan 20, 2011 19.43 19.70 19.18 19.26 447,075 -0.24(-1.24%)
Jan 19, 2011 19.41 19.63 19.41 19.50 592,476 +0.03(+0.14%)
Jan 18, 2011 19.04 19.49 19.03 19.47 447,741 +0.34(+1.79%)
Jan 14, 2011 18.78 19.14 18.70 19.13 381,316 +0.30(+1.58%)
Jan 13, 2011 18.61 18.86 18.55 18.83 366,171 +0.24(+1.30%)
Jan 12, 2011 19.06 19.11 18.59 18.59 518,724 -0.32(-1.72%)
Jan 11, 2011 19.11 19.21 18.83 18.91 542,504 -0.14(-0.73%)
Jan 10, 2011 18.54 19.16 18.51 19.05 488,677 +0.45(+2.44%)
Jan 07, 2011 18.67 18.83 18.38 18.60 365,691 -0.02(-0.10%)
Jan 06, 2011 18.78 18.95 18.52 18.62 330,308 -0.13(-0.69%)
Jan 05, 2011 18.80 18.97 18.64 18.75 326,753 -0.12(-0.64%)
Jan 04, 2011 19.29 19.37 18.73 18.87 473,937 -0.35(-1.84%)
Jan 03, 2011 19.03 19.53 18.94 19.22 428,204 +0.30(+1.57%)
Dec 31, 2010 18.82 19.05 18.69 18.92 213,909 +0.11(+0.59%)
Dec 30, 2010 18.76 19.00 18.64 18.81 195,478 -0.01(-0.05%)
Dec 29, 2010 18.64 18.87 18.62 18.82 208,526 +0.24(+1.30%)
Dec 28, 2010 18.83 18.83 18.53 18.58 479,654 -0.26(-1.38%)
Dec 27, 2010 18.56 18.95 18.47 18.84 255,625 +0.20(+1.10%)
Dec 23, 2010 18.58 18.72 18.51 18.64 386,380 +0.10(+0.55%)
Dec 22, 2010 18.81 18.86 18.46 18.53 421,079 -0.22(-1.19%)
Dec 21, 2010 18.56 18.80 18.47 18.76 760,164 +0.24(+1.30%)
Dec 20, 2010 18.79 18.91 18.31 18.51 1,290,067 -0.25(-1.34%)
Dec 17, 2010 19.11 19.11 18.63 18.77 978,866 -0.34(-1.80%)
Dec 16, 2010 18.72 19.16 18.72 19.11 659,531 +0.45(+2.39%)
Dec 15, 2010 18.77 18.98 18.64 18.66 799,087 -0.16(-0.84%)
Dec 14, 2010 19.09 19.15 18.68 18.82 570,814 -0.25(-1.31%)
Dec 13, 2010 19.18 19.18 18.80 19.07 503,739 -0.06(-0.34%)
Dec 10, 2010 18.98 19.15 18.84 19.14 969 +0.05(+0.24%)
Dec 09, 2010 19.41 19.41 19.05 19.09 431 -0.17(-0.87%)
Dec 08, 2010 18.93 19.29 18.93 19.26 323 -0.04(-0.19%)
Dec 07, 2010 19.33 19.52 19.22 19.29 4,646 +0.11(+0.58%)
Dec 06, 2010 19.18 19.18 19.18 19.18 538 -0.01(-0.05%)
Dec 03, 2010 18.89 19.19 18.86 19.19 1,939 +0.26(+1.37%)
Dec 02, 2010 18.86 18.93 18.86 18.93 215 +0.14(+0.74%)
Dec 01, 2010 18.71 18.79 18.64 18.79 2,909 +0.31(+1.66%)
Nov 30, 2010 18.34 18.56 18.34 18.49 3,353 -0.04(-0.20%)
Nov 29, 2010 18.66 18.66 18.51 18.52 646 -0.30(-1.61%)
Nov 26, 2010 18.94 18.94 18.83 18.83 646 -0.19(-0.98%)
Nov 24, 2010 18.73 19.01 19.01 19.01 1,078 +0.46(+2.50%)
Nov 23, 2010 18.12 18.55 18.05 18.55 3,018 +0.36(+1.99%)
Nov 22, 2010 17.80 18.19 17.71 18.19 2,372 +0.31(+1.71%)
Nov 19, 2010 17.89 17.95 17.62 17.88 7,008 -0.07(-0.41%)
Nov 18, 2010 17.99 18.10 17.96 17.96 16,604 +0.06(+0.31%)
Nov 17, 2010 17.85 17.93 17.79 17.90 4,097 +0.09(+0.52%)
Nov 16, 2010 18.05 18.17 17.75 17.81 6,684 -0.45(-2.44%)
Nov 15, 2010 18.22 18.34 18.22 18.25 7,151 -0.02(-0.10%)
Nov 12, 2010 18.36 18.36 18.27 18.27 215 -0.40(-2.14%)
Nov 11, 2010 18.67 18.67 18.39 18.67 862 -0.06(-0.30%)
Nov 10, 2010 18.52 18.73 18.52 18.73 215 +0.55(+3.01%)
Nov 09, 2010 18.60 18.83 18.18 18.18 431 -0.57(-3.07%)
Nov 08, 2010 18.65 18.86 18.65 18.75 2,372 +0.02(+0.09%)
Nov 05, 2010 18.64 19.08 18.64 18.74 3,773 +0.14(+0.76%)
Nov 04, 2010 17.85 18.69 17.85 18.60 5,175 +0.91(+5.14%)
Nov 03, 2010 17.53 17.69 17.53 17.69 3,162 +0.36(+2.09%)
Nov 02, 2010 17.19 17.45 17.18 17.32 2,722 +0.08(+0.48%)
Nov 01, 2010 17.34 17.34 17.23 17.24 539 -0.24(-1.38%)
Oct 28, 2010 17.60 17.48 17.48 17.48 323 +0.04(+0.21%)
Oct 27, 2010 17.58 17.58 17.29 17.45 431 +1.13(+6.94%)
Oct 25, 2010 16.40 16.40 16.31 16.31 7,547 +0.06(+0.40%)
Oct 22, 2010 16.35 16.45 16.25 16.25 593 -0.17(-1.02%)
Oct 21, 2010 16.34 16.69 16.34 16.42 3,558 +0.19(+1.14%)
Oct 20, 2010 16.23 16.30 16.14 16.23 35,041 -0.06(-0.34%)
Oct 19, 2010 16.21 16.69 16.05 16.29 10,415 -0.08(-0.51%)
Oct 18, 2010 16.42 16.42 16.11 16.37 10,350 +0.03(+0.17%)
Oct 15, 2010 16.42 16.42 16.25 16.34 7,439 +0.06(+0.34%)
Oct 14, 2010 16.28 16.39 16.28 16.29 323 -0.09(-0.57%)
Oct 13, 2010 16.30 16.43 16.14 16.38 5,067 +0.16(+0.97%)
Oct 12, 2010 16.04 16.23 16.04 16.22 970 +0.09(+0.57%)
Oct 11, 2010 15.83 16.13 15.83 16.13 539 +0.22(+1.40%)
Oct 08, 2010 15.91 15.94 15.77 15.91 1,401 +0.00(+0.00%)
Oct 07, 2010 15.83 15.91 15.59 15.91 6,684 +0.05(+0.29%)
Oct 06, 2010 15.67 15.86 15.67 15.86 431 +0.05(+0.29%)
Oct 05, 2010 16.63 16.63 15.81 15.81 1,401 -0.65(-3.94%)
Oct 04, 2010 16.69 16.69 16.46 16.46 2,479 -0.23(-1.39%)
Oct 01, 2010 16.69 17.24 16.69 16.69 539 -0.37(-2.17%)
Sep 30, 2010 17.07 17.07 16.83 17.07 970 +0.14(+0.82%)
Sep 29, 2010 16.93 17.02 16.93 16.93 2,155 -0.14(-0.82%)
Sep 28, 2010 16.71 17.07 16.56 17.07 6,145 +0.37(+2.22%)
Sep 27, 2010 16.47 16.79 16.47 16.69 6,037 +0.09(+0.54%)
Sep 24, 2010 16.56 16.61 16.29 16.61 12,722 +0.40(+2.48%)
Sep 23, 2010 16.23 16.44 16.20 16.20 9,773 +0.06(+0.40%)
Sep 22, 2010 16.16 16.18 16.05 16.14 8,086 +0.03(+0.17%)
Sep 21, 2010 16.05 16.28 16.05 16.11 11,860 +0.06(+0.40%)
Sep 20, 2010 15.44 16.05 15.44 16.05 13,369 +0.60(+3.90%)
Sep 17, 2010 15.44 15.69 15.29 15.44 3,126 -0.24(-1.54%)
Sep 15, 2010 15.68 15.68 15.68 15.68 539 +0.05(+0.30%)
Sep 14, 2010 15.77 15.77 15.64 15.64 11,748 -0.08(-0.53%)
Sep 13, 2010 14.19 15.77 14.19 15.72 32,199 +2.74(+21.07%)
Sep 10, 2010 12.85 12.98 12.83 12.98 5,822 +0.05(+0.36%)
Sep 09, 2010 12.78 12.94 12.75 12.94 2,372 +0.11(+0.87%)
Sep 08, 2010 12.98 13.08 12.83 12.83 1,293 +0.01(+0.07%)
Sep 07, 2010 13.08 13.08 12.82 12.82 431 -0.35(-2.68%)
Sep 03, 2010 12.66 13.17 12.66 13.17 16,604 +0.93(+7.58%)
Sep 02, 2010 12.24 12.24 12.24 12.24 107 +0.19(+1.54%)
Sep 01, 2010 12.06 12.06 12.06 12.06 107 -0.13(-1.07%)
Aug 31, 2010 12.29 12.29 12.19 12.19 646 -0.28(-2.22%)
Aug 27, 2010 12.46 12.46 12.46 12.46 107 -0.14(-1.10%)
Aug 25, 2010 12.51 12.60 12.60 12.60 215 +0.28(+2.25%)
Aug 24, 2010 12.46 12.46 12.20 12.32 755 -0.37(-2.92%)
Aug 23, 2010 12.69 12.69 12.69 12.69 107 -0.22(-1.72%)
Aug 20, 2010 12.92 12.92 12.92 12.92 107 -0.15(-1.14%)
Aug 18, 2010 13.07 13.07 13.07 13.07 107 +0.17(+1.29%)
Aug 16, 2010 12.90 12.90 12.90 12.90 431 -0.31(-2.32%)
Aug 12, 2010 13.20 13.20 13.20 13.20 107 -0.42(-3.06%)
Aug 09, 2010 13.53 13.62 13.62 13.62 971 +0.32(+2.44%)
Aug 06, 2010 13.30 13.30 13.30 13.30 107 -0.30(-2.18%)
Aug 04, 2010 13.59 13.59 13.59 13.59 971 +0.03(+0.20%)
Aug 03, 2010 13.90 13.90 13.57 13.57 755 -0.01(-0.07%)
Jul 30, 2010 13.58 13.58 13.58 13.58 107 +0.05(+0.34%)
Jul 29, 2010 13.99 13.99 13.53 13.53 647 -0.09(-0.68%)
Jul 28, 2010 13.62 13.62 13.62 13.62 215 +0.31(+2.37%)
Jul 27, 2010 13.31 13.31 12.71 13.31 647 -0.13(-0.97%)
Jul 26, 2010 13.44 13.44 13.44 13.44 539 +0.23(+1.75%)
Jul 23, 2010 13.17 13.20 13.17 13.20 323 +0.19(+1.42%)
Jul 22, 2010 13.02 13.02 13.02 13.02 107 +0.14(+1.08%)
Jul 16, 2010 13.10 12.88 12.88 12.88 215 -0.28(-2.11%)
Jul 15, 2010 13.16 13.16 13.16 13.16 215 +0.14(+1.07%)
Jul 14, 2010 12.97 13.08 12.97 13.02 5,611 -0.19(-1.40%)
Jul 13, 2010 13.15 13.20 13.15 13.20 323 +0.46(+3.64%)
Jul 12, 2010 12.74 12.74 12.74 12.74 647 -0.23(-1.79%)
Jul 08, 2010 13.30 12.97 12.97 12.97 1,079 -0.60(-4.44%)
Jul 07, 2010 12.37 13.58 12.37 13.58 1,834 +1.52(+12.61%)
Jul 06, 2010 12.48 12.60 12.06 12.06 1,834 -0.14(-1.14%)
Jul 02, 2010 12.19 12.60 12.05 12.19 4,352 +0.10(+0.84%)
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.