Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.90 25.05 24.84 24.91 371,458 +0.08(+0.32%)
Jun 29, 2011 24.86 25.12 24.65 24.83 463,351 +0.12(+0.50%)
Jun 28, 2011 24.15 24.85 24.09 24.71 539,473 +0.63(+2.60%)
Jun 27, 2011 23.79 24.24 23.72 24.09 436,716 +0.28(+1.19%)
Jun 24, 2011 24.11 24.27 23.49 23.80 726,305 -0.25(-1.03%)
Jun 23, 2011 24.02 24.30 23.51 24.05 651,212 -0.25(-1.02%)
Jun 22, 2011 23.63 24.51 23.51 24.30 576,933 +0.65(+2.76%)
Jun 21, 2011 23.30 23.92 23.27 23.64 310,214 +0.43(+1.86%)
Jun 20, 2011 22.91 23.23 22.90 23.21 573,856 +0.29(+1.27%)
Jun 17, 2011 22.78 23.27 22.74 22.92 610,993 +0.31(+1.36%)
Jun 16, 2011 22.61 22.94 22.45 22.61 416,735 -0.04(-0.19%)
Jun 15, 2011 22.38 22.91 22.38 22.66 609,598 +0.03(+0.12%)
Jun 14, 2011 22.61 22.85 22.37 22.63 511,198 +0.32(+1.42%)
Jun 13, 2011 22.39 22.53 22.17 22.31 465,081 -0.03(-0.12%)
Jun 10, 2011 22.56 22.66 21.85 22.34 608,535 -0.37(-1.63%)
Jun 09, 2011 22.56 22.92 22.14 22.71 847,514 +0.18(+0.78%)
Jun 08, 2011 23.79 23.86 22.52 22.53 1,404,591 -1.58(-6.54%)
Jun 07, 2011 24.03 24.34 23.91 24.11 632,001 +0.19(+0.77%)
Jun 06, 2011 24.23 24.24 23.75 23.93 608,466 -0.41(-1.67%)
Jun 03, 2011 24.25 24.68 24.14 24.33 685,004 +0.65(+2.75%)
May 24, 2011 23.99 24.09 23.66 23.68 432,191 -0.27(-1.14%)
May 23, 2011 23.57 24.14 23.54 23.95 671,024 -0.02(-0.07%)
May 20, 2011 24.10 24.33 23.86 23.97 450,824 -0.25(-1.02%)
May 19, 2011 24.40 24.44 24.01 24.22 443,183 -0.11(-0.47%)
May 18, 2011 23.97 24.36 23.72 24.33 399,246 +0.30(+1.25%)
May 17, 2011 23.74 24.13 23.63 24.03 298,513 +0.20(+0.85%)
May 16, 2011 24.15 24.21 23.82 23.83 328,248 -0.49(-2.03%)
May 13, 2011 24.62 24.67 24.27 24.32 271,306 -0.33(-1.32%)
May 12, 2011 24.01 24.73 23.94 24.65 795,723 +0.57(+2.38%)
May 11, 2011 24.52 24.66 23.97 24.08 816,863 -0.56(-2.29%)
May 10, 2011 24.68 24.68 24.50 24.64 657,302 +0.07(+0.29%)
May 09, 2011 24.24 24.67 24.15 24.57 1,067,318 +0.39(+1.60%)
May 06, 2011 24.78 25.20 24.15 24.18 840,657 -0.25(-1.01%)
May 05, 2011 24.47 24.66 24.21 24.43 1,097,719 -0.19(-0.79%)
May 04, 2011 25.21 25.46 24.54 24.62 943,745 -0.64(-2.55%)
May 03, 2011 25.27 25.61 25.22 25.27 334,652 +0.00(+0.00%)
May 02, 2011 25.31 25.33 25.25 25.27 745,214 -0.11(-0.45%)
Apr 29, 2011 25.56 25.77 25.17 25.38 730,900 -0.13(-0.52%)
Apr 28, 2011 25.57 25.82 25.40 25.51 754,077 -0.07(-0.28%)
Apr 27, 2011 25.53 25.59 25.09 25.58 811,140 +0.09(+0.35%)
Apr 26, 2011 24.00 25.55 23.72 25.50 2,378,321 +2.62(+11.45%)
Apr 25, 2011 22.82 23.01 22.66 22.88 449,159 -0.05(-0.23%)
Apr 21, 2011 22.75 22.99 22.60 22.93 207,922 +0.36(+1.60%)
Apr 20, 2011 22.62 22.69 22.39 22.57 303,146 +0.31(+1.39%)
Apr 19, 2011 22.32 22.41 22.00 22.26 364,518 -0.06(-0.28%)
Apr 18, 2011 22.60 22.60 22.06 22.32 461,848 -0.60(-2.62%)
Apr 15, 2011 22.52 23.08 22.52 22.92 371,372 +0.47(+2.08%)
Apr 14, 2011 22.64 22.67 22.23 22.45 401,305 -0.34(-1.51%)
Apr 13, 2011 22.70 22.88 22.14 22.80 308,719 +0.19(+0.82%)
Apr 12, 2011 22.92 23.06 22.54 22.61 261,893 -0.40(-1.72%)
Apr 11, 2011 23.15 23.17 22.86 23.01 313,781 -0.14(-0.61%)
Apr 08, 2011 23.10 23.32 22.92 23.15 269,222 +0.14(+0.61%)
Apr 07, 2011 23.01 23.07 22.47 23.01 468,224 -0.08(-0.34%)
Apr 06, 2011 23.10 23.19 22.44 23.09 362,259 +0.11(+0.50%)
Apr 05, 2011 22.70 23.05 22.50 22.97 437,551 +0.26(+1.13%)
Apr 04, 2011 22.63 22.74 22.49 22.72 342,849 +0.15(+0.66%)
Apr 01, 2011 22.48 22.73 22.45 22.57 632,646 +0.21(+0.95%)
Mar 31, 2011 22.16 22.48 22.11 22.36 677,104 +0.17(+0.76%)
Mar 30, 2011 22.38 22.50 22.03 22.19 929,015 -0.06(-0.28%)
Mar 29, 2011 21.47 22.38 21.33 22.25 554,234 +0.81(+3.78%)
Mar 28, 2011 21.42 21.64 21.34 21.44 333,822 +0.06(+0.29%)
Mar 25, 2011 21.43 21.61 21.32 21.38 619,614 +0.04(+0.21%)
Mar 24, 2011 21.37 21.48 20.98 21.33 714,235 +0.11(+0.50%)
Mar 23, 2011 20.97 21.40 20.69 21.23 347,200 +0.26(+1.26%)
Mar 22, 2011 22.00 22.00 20.93 20.96 525,261 -0.98(-4.46%)
Mar 21, 2011 21.84 22.04 21.84 21.94 593,698 +0.93(+4.40%)
Mar 18, 2011 21.26 21.29 20.75 21.02 2,681,449 +0.01(+0.04%)
Mar 17, 2011 21.06 21.54 20.58 21.01 962,696 +0.33(+1.58%)
Mar 16, 2011 20.19 20.85 20.07 20.68 802,774 +0.39(+1.91%)
Mar 15, 2011 20.14 20.40 20.07 20.29 778,241 +0.02(+0.09%)
Mar 14, 2011 20.10 20.43 20.10 20.28 677,180 -0.01(-0.04%)
Mar 11, 2011 20.09 20.44 20.09 20.29 335,508 +0.04(+0.22%)
Mar 10, 2011 20.46 20.46 20.11 20.24 467,743 -0.51(-2.46%)
Mar 09, 2011 20.74 20.92 20.49 20.75 812,872 -0.08(-0.38%)
Mar 08, 2011 20.15 21.02 20.10 20.83 444,059 +0.66(+3.28%)
Mar 07, 2011 20.36 20.44 19.94 20.17 669,462 -0.14(-0.69%)
Mar 04, 2011 20.39 20.46 20.04 20.31 522,691 -0.05(-0.26%)
Mar 03, 2011 19.77 20.41 19.70 20.36 614,794 +0.83(+4.24%)
Mar 02, 2011 19.93 19.97 19.49 19.54 633,803 -0.48(-2.38%)
Mar 01, 2011 20.82 20.98 20.01 20.01 1,079,024 -0.74(-3.57%)
Feb 28, 2011 21.13 21.13 20.45 20.75 641,560 -0.27(-1.30%)
Feb 25, 2011 20.40 21.06 20.28 21.03 375,008 +0.64(+3.16%)
Feb 24, 2011 20.44 20.62 20.16 20.38 506,928 -0.05(-0.26%)
Feb 23, 2011 20.41 20.58 20.14 20.44 897,770 +0.09(+0.43%)
Feb 22, 2011 20.85 21.07 20.27 20.35 409,012 -0.73(-3.47%)
Feb 18, 2011 21.16 21.16 20.81 21.08 437,280 -0.21(-0.99%)
Feb 17, 2011 21.12 21.68 20.81 21.29 1,828,446 +0.27(+1.30%)
Feb 16, 2011 20.25 21.11 19.96 21.02 4,029,184 +3.06(+17.03%)
Feb 15, 2011 17.73 17.98 17.46 17.96 356,375 +0.21(+1.19%)
Feb 14, 2011 17.96 18.05 17.64 17.75 354,933 -0.18(-0.98%)
Feb 11, 2011 17.46 18.32 17.43 17.92 375,040 +0.43(+2.47%)
Feb 10, 2011 17.37 17.78 17.33 17.49 256,118 +0.05(+0.30%)
Feb 09, 2011 17.44 17.74 17.31 17.44 310,130 -0.06(-0.35%)
Feb 08, 2011 17.67 17.67 17.41 17.50 362,727 -0.17(-0.95%)
Feb 07, 2011 17.61 17.87 17.54 17.67 475,799 +0.06(+0.35%)
Feb 04, 2011 17.58 17.70 17.39 17.61 282,778 +0.06(+0.35%)
Feb 03, 2011 17.19 17.64 17.01 17.54 414,206 +0.31(+1.79%)
Feb 02, 2011 17.39 17.62 17.18 17.24 763,089 -0.18(-1.01%)
Feb 01, 2011 17.01 17.56 16.97 17.41 543,376 +0.49(+2.92%)
Jan 31, 2011 17.07 17.50 16.89 16.92 526,864 -0.08(-0.47%)
Jan 28, 2011 17.84 17.84 16.96 17.00 1,762,635 -1.43(-7.75%)
Jan 27, 2011 18.18 18.50 18.16 18.43 428,747 +0.24(+1.31%)
Jan 26, 2011 18.23 18.43 18.04 18.19 267,362 -0.04(-0.19%)
Jan 25, 2011 17.86 18.23 17.75 18.22 284,526 +0.26(+1.47%)
Jan 24, 2011 17.77 17.99 17.77 17.96 277,150 +0.21(+1.19%)
Jan 21, 2011 18.35 18.38 17.67 17.75 479,739 -0.55(-2.99%)
Jan 20, 2011 18.46 18.72 18.22 18.29 470,633 -0.23(-1.24%)
Jan 19, 2011 18.44 18.65 18.43 18.52 623,695 +0.03(+0.14%)
Jan 18, 2011 18.09 18.51 18.07 18.50 471,334 +0.33(+1.80%)
Jan 14, 2011 17.84 18.18 17.76 18.17 401,409 +0.28(+1.58%)
Jan 13, 2011 17.68 17.91 17.62 17.89 385,466 +0.23(+1.30%)
Jan 12, 2011 18.11 18.15 17.66 17.66 546,057 -0.31(-1.72%)
Jan 11, 2011 18.15 18.25 17.89 17.97 571,090 -0.13(-0.73%)
Jan 10, 2011 17.61 18.20 17.59 18.10 514,427 +0.43(+2.45%)
Jan 07, 2011 17.74 17.89 17.46 17.67 384,961 -0.02(-0.10%)
Jan 06, 2011 17.84 18.00 17.60 17.68 347,713 -0.12(-0.69%)
Jan 05, 2011 17.86 18.02 17.71 17.81 343,971 -0.11(-0.64%)
Jan 04, 2011 18.33 18.40 17.79 17.92 498,910 -0.34(-1.83%)
Jan 03, 2011 18.07 18.55 17.99 18.26 450,767 +0.28(+1.57%)
Dec 31, 2010 17.88 18.10 17.76 17.98 225,180 +0.11(+0.59%)
Dec 30, 2010 17.82 18.05 17.70 17.87 205,778 -0.01(-0.05%)
Dec 29, 2010 17.71 17.92 17.69 17.88 219,514 +0.23(+1.30%)
Dec 28, 2010 17.89 17.89 17.61 17.65 504,929 -0.25(-1.38%)
Dec 27, 2010 17.63 18.00 17.54 17.90 269,095 +0.19(+1.10%)
Dec 23, 2010 17.65 17.79 17.58 17.70 406,739 +0.10(+0.55%)
Dec 22, 2010 17.87 17.91 17.54 17.61 443,267 -0.21(-1.19%)
Dec 21, 2010 17.63 17.86 17.54 17.82 800,219 +0.23(+1.30%)
Dec 20, 2010 17.85 17.97 17.39 17.59 1,358,045 -0.24(-1.34%)
Dec 17, 2010 18.15 18.15 17.69 17.83 1,030,445 -0.33(-1.80%)
Dec 16, 2010 17.78 18.21 17.78 18.15 694,284 +0.42(+2.39%)
Dec 15, 2010 17.83 18.03 17.71 17.73 841,193 -0.15(-0.84%)
Dec 14, 2010 18.13 18.19 17.75 17.88 600,892 -0.24(-1.31%)
Dec 13, 2010 18.22 18.22 17.86 18.12 530,282 -0.06(-0.34%)
Dec 10, 2010 18.03 18.19 17.90 18.18 1,020 +0.04(+0.24%)
Dec 09, 2010 18.43 18.43 18.10 18.13 453 -0.16(-0.87%)
Dec 08, 2010 17.98 18.32 17.98 18.29 340 -0.04(-0.19%)
Dec 07, 2010 18.36 18.54 18.26 18.33 4,891 +0.11(+0.58%)
Dec 06, 2010 18.22 18.22 18.22 18.22 567 -0.01(-0.05%)
Dec 03, 2010 17.94 18.23 17.91 18.23 2,041 +0.25(+1.37%)
Dec 02, 2010 17.91 17.98 17.91 17.98 226 +0.13(+0.74%)
Dec 01, 2010 17.77 17.85 17.71 17.85 3,062 +0.29(+1.66%)
Nov 30, 2010 17.42 17.63 17.42 17.56 3,529 -0.04(-0.20%)
Nov 29, 2010 17.73 17.73 17.59 17.60 680 -0.30(-1.67%)
Nov 26, 2010 18.00 18.00 17.90 17.90 680 -0.18(-0.98%)
Nov 24, 2010 17.80 18.07 18.07 18.07 1,134 +0.44(+2.50%)
Nov 23, 2010 17.23 17.63 17.16 17.63 3,176 +0.34(+1.99%)
Nov 22, 2010 16.92 17.29 16.84 17.29 2,495 +0.29(+1.71%)
Nov 19, 2010 17.01 17.06 16.75 17.00 7,372 -0.07(-0.41%)
Nov 18, 2010 17.10 17.21 17.07 17.07 17,468 +0.05(+0.31%)
Nov 17, 2010 16.97 17.04 16.91 17.01 4,310 +0.09(+0.52%)
Nov 16, 2010 17.16 17.27 16.87 16.93 7,032 -0.42(-2.44%)
Nov 15, 2010 17.31 17.43 17.31 17.35 7,523 -0.02(-0.10%)
Nov 12, 2010 17.46 17.46 17.37 17.37 226 -0.38(-2.14%)
Nov 11, 2010 17.75 17.75 17.48 17.75 907 -0.05(-0.30%)
Nov 10, 2010 17.61 17.80 17.61 17.80 226 +0.52(+3.01%)
Nov 09, 2010 17.68 17.90 17.28 17.28 453 -0.55(-3.07%)
Nov 08, 2010 17.73 17.93 17.73 17.83 2,495 +0.02(+0.09%)
Nov 05, 2010 17.72 18.13 17.72 17.81 3,970 +0.13(+0.76%)
Nov 04, 2010 16.97 17.76 16.97 17.68 5,444 +0.86(+5.14%)
Nov 03, 2010 16.66 16.81 16.66 16.81 3,326 +0.34(+2.09%)
Nov 02, 2010 16.34 16.58 16.33 16.47 2,864 +0.08(+0.48%)
Nov 01, 2010 16.49 16.49 16.38 16.39 567 -0.23(-1.38%)
Oct 28, 2010 16.73 16.62 16.62 16.62 340 +0.04(+0.21%)
Oct 27, 2010 16.72 16.72 16.43 16.58 453 +1.08(+6.94%)
Oct 25, 2010 15.59 15.59 15.51 15.51 7,940 +0.06(+0.40%)
Oct 22, 2010 15.54 15.64 15.45 15.45 623 -0.16(-1.02%)
Oct 21, 2010 15.53 15.87 15.53 15.60 3,743 +0.18(+1.14%)
Oct 20, 2010 15.43 15.50 15.34 15.43 36,864 -0.05(-0.34%)
Oct 19, 2010 15.41 15.87 15.26 15.48 10,957 -0.08(-0.51%)
Oct 18, 2010 15.60 15.60 15.31 15.56 10,889 +0.03(+0.17%)
Oct 15, 2010 15.60 15.60 15.45 15.53 7,826 +0.05(+0.34%)
Oct 14, 2010 15.47 15.58 15.47 15.48 340 -0.09(-0.57%)
Oct 13, 2010 15.49 15.62 15.34 15.57 5,331 +0.15(+0.97%)
Oct 12, 2010 15.24 15.43 15.24 15.42 1,020 +0.09(+0.57%)
Oct 11, 2010 15.05 15.33 15.05 15.33 567 +0.21(+1.40%)
Oct 08, 2010 15.12 15.15 14.99 15.12 1,474 +0.00(+0.00%)
Oct 07, 2010 15.05 15.12 14.82 15.12 7,032 +0.04(+0.29%)
Oct 06, 2010 14.90 15.08 14.90 15.08 453 +0.04(+0.29%)
Oct 05, 2010 15.81 15.81 15.03 15.03 1,474 -0.62(-3.94%)
Oct 04, 2010 15.86 15.86 15.65 15.65 2,608 -0.22(-1.39%)
Oct 01, 2010 15.87 16.39 15.87 15.87 567 -0.35(-2.17%)
Sep 30, 2010 16.22 16.22 16.00 16.22 1,020 +0.13(+0.82%)
Sep 29, 2010 16.09 16.18 16.09 16.09 2,267 -0.13(-0.81%)
Sep 28, 2010 15.89 16.22 15.74 16.22 6,465 +0.35(+2.22%)
Sep 27, 2010 15.66 15.96 15.66 15.87 6,352 +0.08(+0.54%)
Sep 24, 2010 15.74 15.78 15.48 15.78 13,384 +0.38(+2.48%)
Sep 23, 2010 15.43 15.63 15.40 15.40 10,282 +0.06(+0.40%)
Sep 22, 2010 15.36 15.38 15.25 15.34 8,507 +0.03(+0.17%)
Sep 21, 2010 15.25 15.47 15.25 15.31 12,477 +0.06(+0.40%)
Sep 20, 2010 14.68 15.25 14.68 15.25 14,065 +0.57(+3.90%)
Sep 17, 2010 14.68 14.92 14.54 14.68 3,289 -0.23(-1.54%)
Sep 15, 2010 14.91 14.91 14.91 14.91 567 +0.04(+0.30%)
Sep 14, 2010 14.99 14.99 14.86 14.86 12,359 -0.08(-0.53%)
Sep 13, 2010 13.49 14.99 13.49 14.94 33,874 +2.60(+21.07%)
Sep 10, 2010 12.21 12.34 12.19 12.34 6,125 +0.04(+0.36%)
Sep 09, 2010 12.15 12.30 12.12 12.30 2,495 +0.11(+0.87%)
Sep 08, 2010 12.33 12.43 12.19 12.19 1,361 +0.01(+0.07%)
Sep 07, 2010 12.43 12.43 12.18 12.18 453 -0.34(-2.68%)
Sep 03, 2010 12.03 12.52 12.03 12.52 17,468 +0.88(+7.58%)
Sep 02, 2010 11.64 11.64 11.64 11.64 113 +0.18(+1.54%)
Sep 01, 2010 11.46 11.46 11.46 11.46 113 -0.12(-1.07%)
Aug 31, 2010 11.68 11.68 11.58 11.58 680 -0.27(-2.30%)
Aug 27, 2010 11.86 11.86 11.86 11.86 113 -0.13(-1.10%)
Aug 25, 2010 11.90 11.99 11.99 11.99 226 +0.26(+2.26%)
Aug 24, 2010 11.86 11.86 11.61 11.73 794 -0.35(-2.92%)
Aug 23, 2010 12.08 12.08 12.08 12.08 113 -0.21(-1.72%)
Aug 20, 2010 12.29 12.29 12.29 12.29 113 -0.14(-1.14%)
Aug 18, 2010 12.43 12.43 12.43 12.43 113 +0.16(+1.29%)
Aug 16, 2010 12.27 12.27 12.27 12.27 453 -0.29(-2.32%)
Aug 12, 2010 12.56 12.56 12.56 12.56 113 -0.40(-3.06%)
Aug 09, 2010 12.87 12.96 12.96 12.96 1,020 +0.31(+2.44%)
Aug 06, 2010 12.65 12.65 12.65 12.65 113 -0.28(-2.18%)
Aug 04, 2010 12.93 12.93 12.93 12.93 1,020 +0.03(+0.20%)
Aug 03, 2010 13.22 13.22 12.91 12.91 794 -0.01(-0.07%)
Jul 30, 2010 12.92 12.92 12.92 12.92 113 +0.04(+0.34%)
Jul 29, 2010 13.31 13.31 12.87 12.87 680 -0.09(-0.68%)
Jul 28, 2010 12.96 12.96 12.96 12.96 226 +0.30(+2.37%)
Jul 27, 2010 12.66 12.66 12.10 12.66 680 -0.12(-0.97%)
Jul 26, 2010 12.78 12.78 12.78 12.78 567 +0.22(+1.75%)
Jul 23, 2010 12.53 12.56 12.53 12.56 340 +0.18(+1.42%)
Jul 22, 2010 12.39 12.39 12.39 12.39 113 +0.13(+1.08%)
Jul 16, 2010 12.47 12.25 12.25 12.25 226 -0.26(-2.11%)
Jul 15, 2010 12.52 12.52 12.52 12.52 226 +0.13(+1.07%)
Jul 14, 2010 12.34 12.45 12.34 12.39 5,898 -0.18(-1.40%)
Jul 13, 2010 12.51 12.56 12.51 12.56 340 +0.44(+3.64%)
Jul 12, 2010 12.12 12.12 12.12 12.12 680 -0.22(-1.79%)
Jul 08, 2010 12.65 12.34 12.34 12.34 1,134 -0.57(-4.44%)
Jul 07, 2010 11.77 12.92 11.77 12.92 1,928 +1.45(+12.61%)
Jul 06, 2010 11.88 11.99 11.47 11.47 1,928 -0.13(-1.14%)
Jul 02, 2010 11.60 11.99 11.46 11.60 4,574 +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.