Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 11.99 11.99 11.47 11.50 2,949 -0.57(-4.74%)
Jun 29, 2010 13.09 12.08 12.08 12.08 4,423 -1.35(-10.05%)
Jun 24, 2010 13.75 13.43 13.43 13.43 907 -0.37(-2.68%)
Jun 23, 2010 13.58 13.80 13.58 13.80 567 +0.09(+0.64%)
Jun 22, 2010 13.40 13.71 13.29 13.71 5,898 +0.09(+0.65%)
Jun 21, 2010 13.80 13.80 13.62 13.62 1,020 -0.35(-2.52%)
Jun 18, 2010 13.97 14.19 13.97 13.97 340 -0.04(-0.31%)
Jun 15, 2010 13.76 14.02 14.02 14.02 453 +0.13(+0.95%)
Jun 14, 2010 13.80 13.89 13.80 13.89 680 +0.31(+2.27%)
Jun 11, 2010 13.58 13.58 13.58 13.58 113 +0.18(+1.32%)
Jun 09, 2010 13.40 13.40 13.40 13.40 0 -0.02(-0.13%)
Jun 08, 2010 13.45 13.45 13.22 13.42 2,041 -0.13(-0.98%)
Jun 07, 2010 13.66 13.66 13.55 13.55 907 -0.39(-2.78%)
Jun 04, 2010 13.94 14.11 13.93 13.94 2,949 -0.30(-2.11%)
Jun 03, 2010 13.46 14.37 13.46 14.24 2,382 +0.26(+1.89%)
Jun 02, 2010 13.97 13.97 13.97 13.97 2,382 +0.09(+0.64%)
Jun 01, 2010 13.91 13.91 13.89 13.89 340 -0.23(-1.62%)
May 28, 2010 14.11 14.12 14.11 14.11 2,949 -0.12(-0.87%)
May 26, 2010 14.53 14.24 14.24 14.24 3,062 +0.09(+0.62%)
May 25, 2010 13.80 14.15 13.66 14.15 9,357 -0.02(-0.12%)
May 24, 2010 14.24 14.24 14.17 14.17 453 +0.04(+0.31%)
May 21, 2010 14.11 14.12 14.11 14.12 1,361 -0.56(-3.84%)
May 20, 2010 14.69 14.69 14.69 14.69 226 +0.36(+2.52%)
May 19, 2010 14.37 14.37 14.20 14.33 2,835 +0.00(+0.00%)
May 18, 2010 14.99 14.99 14.22 14.33 2,382 -0.44(-2.99%)
May 17, 2010 14.53 14.77 14.50 14.77 1,474 -0.01(-0.06%)
May 14, 2010 14.78 15.43 14.72 14.78 1,701 -0.11(-0.77%)
May 11, 2010 14.89 14.89 14.89 14.89 0 -0.19(-1.23%)
May 10, 2010 14.77 15.08 14.75 15.08 567 +0.53(+3.64%)
May 07, 2010 14.72 14.86 14.55 14.55 680 +0.23(+1.63%)
May 06, 2010 15.19 15.31 14.31 14.31 2,325 -1.03(-6.70%)
May 05, 2010 15.47 15.51 15.34 15.34 4,082 -0.90(-5.54%)
May 03, 2010 16.24 16.24 16.24 16.24 0 -0.30(-1.81%)
Apr 30, 2010 16.57 16.57 16.54 16.54 226 -0.32(-1.88%)
Apr 29, 2010 16.86 16.86 16.84 16.86 794 +0.28(+1.70%)
Apr 28, 2010 16.96 16.96 16.57 16.57 1,247 -0.22(-1.31%)
Apr 27, 2010 16.84 17.50 16.53 16.79 7,549 -0.26(-1.55%)
Apr 26, 2010 17.29 17.29 17.06 17.06 567 -0.13(-0.77%)
Apr 23, 2010 17.17 17.39 17.08 17.19 907 +0.22(+1.30%)
Apr 22, 2010 16.69 16.97 16.38 16.97 3,159 +0.48(+2.94%)
Apr 21, 2010 16.00 16.49 16.00 16.49 907 +0.04(+0.27%)
Apr 20, 2010 16.31 16.44 16.31 16.44 453 +0.13(+0.81%)
Apr 19, 2010 16.15 16.42 16.15 16.31 3,799 -0.16(-0.96%)
Apr 16, 2010 16.40 16.49 16.12 16.47 3,459 -8.66(-34.46%)
Apr 15, 2010 25.28 25.39 24.91 25.13 2,382 -0.40(-1.55%)
Apr 14, 2010 25.38 25.52 25.38 25.52 907 +0.57(+2.30%)
Apr 13, 2010 24.95 24.95 24.95 24.95 226 +0.26(+1.07%)
Apr 12, 2010 24.52 24.82 24.46 24.68 3,402 +0.18(+0.72%)
Apr 07, 2010 24.51 24.51 24.51 24.51 0 +0.29(+1.20%)
Apr 05, 2010 24.22 24.22 24.22 24.22 0 +0.28(+1.18%)
Mar 31, 2010 23.57 23.94 23.94 23.94 453 +0.13(+0.56%)
Mar 30, 2010 23.58 23.80 23.58 23.80 680 +0.43(+1.85%)
Mar 29, 2010 23.37 23.64 23.37 23.37 907 -0.39(-1.63%)
Mar 26, 2010 23.73 23.76 23.68 23.76 1,814 +0.09(+0.37%)
Mar 25, 2010 23.19 23.80 23.19 23.67 680 +0.28(+1.21%)
Mar 23, 2010 23.39 23.39 23.39 23.39 0 -0.10(-0.41%)
Mar 22, 2010 23.05 23.49 23.05 23.49 567 +0.21(+0.91%)
Mar 19, 2010 23.27 23.27 23.27 23.27 226 -0.09(-0.38%)
Mar 17, 2010 23.36 23.36 23.36 23.36 0 +0.44(+1.92%)
Mar 16, 2010 22.74 22.97 22.74 22.92 340 +0.63(+2.81%)
Mar 15, 2010 21.85 22.30 21.85 22.30 226 -0.01(-0.04%)
Mar 11, 2010 22.30 22.30 22.30 22.30 0 +0.35(+1.61%)
Mar 10, 2010 21.95 22.17 21.95 21.95 1,417 +0.00(+0.00%)
Mar 09, 2010 21.95 21.95 21.95 21.95 113 -0.03(-0.12%)
Mar 08, 2010 21.95 22.00 21.92 21.98 2,382 -0.02(-0.08%)
Mar 05, 2010 21.60 22.00 21.60 22.00 1,588 +0.63(+2.93%)
Mar 04, 2010 21.07 21.38 21.03 21.37 1,247 +0.19(+0.87%)
Feb 26, 2010 21.18 21.18 21.18 21.18 113 +0.16(+0.75%)
Feb 25, 2010 21.20 21.20 20.78 21.03 340 -0.40(-1.85%)
Feb 18, 2010 21.82 21.42 21.42 21.42 794 -0.06(-0.29%)
Feb 17, 2010 21.45 21.48 21.08 21.48 680 -0.25(-1.14%)
Feb 16, 2010 21.69 22.06 21.67 21.73 1,588 +0.35(+1.65%)
Feb 12, 2010 21.38 21.38 21.38 21.38 680 +0.24(+1.13%)
Feb 11, 2010 20.81 21.16 20.81 21.14 1,928 +0.51(+2.48%)
Feb 10, 2010 20.63 20.63 20.29 20.63 1,247 -0.09(-0.43%)
Feb 09, 2010 20.64 20.86 20.61 20.72 2,642 +0.30(+1.47%)
Feb 08, 2010 20.07 20.63 20.07 20.42 2,041 +0.58(+2.93%)
Feb 05, 2010 20.03 20.03 19.67 19.84 453 -0.22(-1.10%)
Feb 04, 2010 20.28 20.28 19.80 20.06 1,020 -0.66(-3.19%)
Feb 02, 2010 19.81 20.72 20.72 20.72 6,125 +1.15(+5.86%)
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.