Aarons Holdings Company (NY: AAN )

24.37 USD +0.31 (+1.29%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.99 29.23 28.55 28.79 644,364 -0.15(-0.52%)
Apr 28, 2011 29.00 29.29 28.81 28.94 664,797 -0.08(-0.28%)
Apr 27, 2011 28.96 29.03 28.46 29.02 715,104 +0.10(+0.35%)
Apr 26, 2011 27.22 28.98 26.91 28.92 2,096,735 +2.97(+11.45%)
Apr 25, 2011 25.89 26.10 25.70 25.95 395,980 -0.06(-0.23%)
Apr 21, 2011 25.80 26.08 25.63 26.01 183,305 +0.41(+1.60%)
Apr 20, 2011 25.66 25.74 25.40 25.60 267,255 +0.35(+1.39%)
Apr 19, 2011 25.32 25.42 24.95 25.25 321,361 -0.07(-0.28%)
Apr 18, 2011 25.63 25.63 25.02 25.32 407,167 -0.68(-2.62%)
Apr 15, 2011 25.54 26.18 25.54 26.00 327,403 +0.53(+2.08%)
Apr 14, 2011 25.68 25.72 25.21 25.47 353,792 -0.39(-1.51%)
Apr 13, 2011 25.75 25.95 25.11 25.86 272,168 +0.21(+0.82%)
Apr 12, 2011 26.00 26.16 25.57 25.65 230,886 -0.45(-1.72%)
Apr 11, 2011 26.26 26.28 25.93 26.10 276,631 -0.16(-0.61%)
Apr 08, 2011 26.20 26.45 26.00 26.26 237,347 +0.16(+0.61%)
Apr 07, 2011 26.10 26.17 25.49 26.10 412,788 -0.09(-0.34%)
Apr 06, 2011 26.20 26.30 25.45 26.19 319,369 +0.13(+0.50%)
Apr 05, 2011 25.75 26.15 25.52 26.06 385,747 +0.29(+1.13%)
Apr 04, 2011 25.67 25.79 25.51 25.77 302,257 +0.17(+0.66%)
Apr 01, 2011 25.50 25.78 25.46 25.60 557,743 +0.24(+0.95%)
Mar 31, 2011 25.14 25.50 25.08 25.36 596,937 +0.19(+0.75%)
Mar 30, 2011 25.39 25.52 24.99 25.17 819,023 -0.07(-0.28%)
Mar 29, 2011 24.35 25.39 24.19 25.24 488,615 +0.92(+3.78%)
Mar 28, 2011 24.30 24.55 24.20 24.32 294,299 +0.07(+0.29%)
Mar 25, 2011 24.31 24.51 24.18 24.25 546,254 +0.05(+0.21%)
Mar 24, 2011 24.24 24.37 23.80 24.20 629,672 +0.12(+0.50%)
Mar 23, 2011 23.79 24.27 23.47 24.08 306,093 +0.30(+1.26%)
Mar 22, 2011 24.95 24.95 23.74 23.78 463,072 -1.11(-4.46%)
Mar 21, 2011 24.77 25.00 24.77 24.89 523,406 +1.05(+4.40%)
Mar 18, 2011 24.11 24.15 23.54 23.84 2,363,974 +0.01(+0.04%)
Mar 17, 2011 23.89 24.43 23.34 23.83 848,716 +0.37(+1.58%)
Mar 16, 2011 22.90 23.65 22.76 23.46 707,728 +0.44(+1.91%)
Mar 15, 2011 22.84 23.14 22.77 23.02 686,100 +0.02(+0.09%)
Mar 14, 2011 22.80 23.17 22.80 23.00 597,004 -0.01(-0.04%)
Mar 11, 2011 22.79 23.18 22.79 23.01 295,785 +0.05(+0.22%)
Mar 10, 2011 23.21 23.21 22.81 22.96 412,364 -0.58(-2.46%)
Mar 09, 2011 23.52 23.73 23.24 23.54 716,631 -0.09(-0.38%)
Mar 08, 2011 22.86 23.84 22.80 23.63 391,484 +0.75(+3.28%)
Mar 07, 2011 23.10 23.19 22.62 22.88 590,200 -0.16(-0.69%)
Mar 04, 2011 23.13 23.21 22.73 23.04 460,806 -0.06(-0.26%)
Mar 03, 2011 22.42 23.15 22.34 23.10 542,005 +0.94(+4.24%)
Mar 02, 2011 22.61 22.65 22.11 22.16 558,763 -0.54(-2.38%)
Mar 01, 2011 23.62 23.80 22.70 22.70 951,271 -0.84(-3.57%)
Feb 28, 2011 23.97 23.97 23.20 23.54 565,602 -0.31(-1.30%)
Feb 25, 2011 23.14 23.89 23.00 23.85 330,609 +0.73(+3.16%)
Feb 24, 2011 23.18 23.39 22.87 23.12 446,910 -0.06(-0.26%)
Feb 23, 2011 23.15 23.34 22.85 23.18 791,477 +0.10(+0.43%)
Feb 22, 2011 23.65 23.90 22.99 23.08 360,587 -0.83(-3.47%)
Feb 18, 2011 24.00 24.00 23.60 23.91 385,508 -0.24(-0.99%)
Feb 17, 2011 23.96 24.59 23.61 24.15 1,611,964 +0.31(+1.30%)
Feb 16, 2011 22.97 23.95 22.64 23.84 3,552,141 +3.47(+17.03%)
Feb 15, 2011 20.11 20.40 19.80 20.37 314,182 +0.24(+1.19%)
Feb 14, 2011 20.37 20.47 20.01 20.13 312,910 -0.20(-0.98%)
Feb 11, 2011 19.81 20.78 19.77 20.33 330,637 +0.49(+2.47%)
Feb 10, 2011 19.70 20.17 19.66 19.84 225,795 +0.06(+0.30%)
Feb 09, 2011 19.78 20.12 19.63 19.78 273,412 -0.07(-0.35%)
Feb 08, 2011 20.04 20.04 19.75 19.85 319,782 -0.19(-0.95%)
Feb 07, 2011 19.98 20.27 19.90 20.04 419,466 +0.07(+0.35%)
Feb 04, 2011 19.94 20.08 19.72 19.97 249,298 +0.07(+0.35%)
Feb 03, 2011 19.50 20.01 19.30 19.90 365,166 +0.35(+1.79%)
Feb 02, 2011 19.72 19.99 19.49 19.55 672,742 -0.20(-1.01%)
Feb 01, 2011 19.29 19.92 19.25 19.75 479,042 +0.56(+2.92%)
Jan 31, 2011 19.36 19.85 19.16 19.19 464,485 -0.09(-0.47%)
Jan 28, 2011 20.24 20.24 19.24 19.28 1,553,945 -1.62(-7.75%)
Jan 27, 2011 20.62 20.98 20.60 20.90 377,985 +0.27(+1.31%)
Jan 26, 2011 20.68 20.91 20.46 20.63 235,708 -0.04(-0.19%)
Jan 25, 2011 20.26 20.68 20.13 20.67 250,839 +0.30(+1.47%)
Jan 24, 2011 20.16 20.41 20.16 20.37 244,337 +0.24(+1.19%)
Jan 21, 2011 20.81 20.85 20.04 20.13 422,940 -0.62(-2.99%)
Jan 20, 2011 20.94 21.23 20.67 20.75 414,912 -0.26(-1.24%)
Jan 19, 2011 20.92 21.15 20.91 21.01 549,852 +0.03(+0.14%)
Jan 18, 2011 20.52 21.00 20.50 20.98 415,530 +0.37(+1.80%)
Jan 14, 2011 20.24 20.62 20.15 20.61 353,884 +0.32(+1.58%)
Jan 13, 2011 20.05 20.32 19.99 20.29 339,828 +0.26(+1.30%)
Jan 12, 2011 20.54 20.59 20.03 20.03 481,406 -0.35(-1.72%)
Jan 11, 2011 20.59 20.70 20.29 20.38 503,475 -0.15(-0.73%)
Jan 10, 2011 19.98 20.65 19.95 20.53 453,521 +0.49(+2.45%)
Jan 07, 2011 20.12 20.29 19.80 20.04 339,383 -0.02(-0.10%)
Jan 06, 2011 20.24 20.42 19.96 20.06 306,545 -0.14(-0.69%)
Jan 05, 2011 20.26 20.44 20.09 20.20 303,246 -0.13(-0.64%)
Jan 04, 2011 20.79 20.87 20.18 20.33 439,841 -0.38(-1.83%)
Jan 03, 2011 20.50 21.04 20.41 20.71 397,398 +0.32(+1.57%)
Dec 31, 2010 20.28 20.53 20.14 20.39 198,520 +0.12(+0.59%)
Dec 30, 2010 20.21 20.47 20.08 20.27 181,415 -0.01(-0.05%)
Dec 29, 2010 20.09 20.33 20.06 20.28 193,525 +0.26(+1.30%)
Dec 28, 2010 20.29 20.29 19.97 20.02 445,147 -0.28(-1.38%)
Dec 27, 2010 20.00 20.42 19.90 20.30 237,235 +0.22(+1.10%)
Dec 23, 2010 20.02 20.17 19.95 20.08 358,583 +0.11(+0.55%)
Dec 22, 2010 20.27 20.32 19.89 19.97 390,786 -0.24(-1.19%)
Dec 21, 2010 20.00 20.26 19.90 20.21 705,476 +0.26(+1.30%)
Dec 20, 2010 20.25 20.38 19.73 19.95 1,197,257 -0.27(-1.34%)
Dec 17, 2010 20.59 20.59 20.07 20.22 908,444 -0.37(-1.80%)
Dec 16, 2010 20.17 20.65 20.17 20.59 612,083 +0.48(+2.39%)
Dec 15, 2010 20.22 20.45 20.09 20.11 741,599 -0.17(-0.84%)
Dec 14, 2010 20.57 20.63 20.13 20.28 529,749 -0.27(-1.31%)
Dec 13, 2010 20.67 20.67 20.26 20.55 467,499 -0.07(-0.34%)
Dec 10, 2010 20.45 20.63 20.30 20.62 900 +0.05(+0.24%)
Dec 09, 2010 20.91 20.91 20.53 20.57 400 -0.18(-0.87%)
Dec 08, 2010 20.40 20.78 20.40 20.75 300 -0.04(-0.19%)
Dec 07, 2010 20.83 21.03 20.71 20.79 4,312 +0.12(+0.58%)
Dec 06, 2010 20.67 20.67 20.67 20.67 500 -0.01(-0.05%)
Dec 03, 2010 20.35 20.68 20.32 20.68 1,800 +0.28(+1.37%)
Dec 02, 2010 20.32 20.40 20.32 20.40 200 +0.15(+0.74%)
Dec 01, 2010 20.16 20.25 20.09 20.25 2,700 +0.33(+1.66%)
Nov 30, 2010 19.76 20.00 19.76 19.92 3,112 -0.04(-0.20%)
Nov 29, 2010 20.11 20.11 19.95 19.96 600 -0.34(-1.67%)
Nov 26, 2010 20.42 20.42 20.30 20.30 600 -0.20(-0.98%)
Nov 24, 2010 20.19 20.50 20.50 20.50 1,000 +0.50(+2.50%)
Nov 23, 2010 19.54 20.00 19.46 20.00 2,800 +0.39(+1.99%)
Nov 22, 2010 19.19 19.61 19.10 19.61 2,200 +0.33(+1.71%)
Nov 19, 2010 19.29 19.35 19.00 19.28 6,500 -0.08(-0.41%)
Nov 18, 2010 19.40 19.52 19.36 19.36 15,400 +0.06(+0.31%)
Nov 17, 2010 19.25 19.33 19.18 19.30 3,800 +0.10(+0.52%)
Nov 16, 2010 19.46 19.59 19.14 19.20 6,200 -0.48(-2.44%)
Nov 15, 2010 19.64 19.77 19.64 19.68 6,633 -0.02(-0.10%)
Nov 12, 2010 19.80 19.80 19.70 19.70 200 -0.43(-2.14%)
Nov 11, 2010 20.13 20.13 19.83 20.13 800 -0.06(-0.30%)
Nov 10, 2010 19.97 20.19 19.97 20.19 200 +0.59(+3.01%)
Nov 09, 2010 20.05 20.30 19.60 19.60 400 -0.62(-3.07%)
Nov 08, 2010 20.11 20.34 20.11 20.22 2,200 +0.02(+0.09%)
Nov 05, 2010 20.10 20.57 20.10 20.20 3,500 +0.15(+0.76%)
Nov 04, 2010 19.25 20.15 19.25 20.05 4,800 +0.98(+5.14%)
Nov 03, 2010 18.90 19.07 18.90 19.07 2,933 +0.39(+2.09%)
Nov 02, 2010 18.53 18.81 18.52 18.68 2,525 +0.09(+0.48%)
Nov 01, 2010 18.70 18.70 18.58 18.59 500 -0.26(-1.38%)
Oct 28, 2010 18.98 18.85 18.85 18.85 300 +0.04(+0.21%)
Oct 27, 2010 18.96 18.96 18.64 18.81 400 +1.22(+6.94%)
Oct 25, 2010 17.68 17.68 17.59 17.59 7,000 +0.07(+0.40%)
Oct 22, 2010 17.63 17.74 17.52 17.52 550 -0.18(-1.02%)
Oct 21, 2010 17.62 18.00 17.62 17.70 3,300 +0.20(+1.14%)
Oct 20, 2010 17.50 17.58 17.40 17.50 32,500 -0.06(-0.34%)
Oct 19, 2010 17.48 18.00 17.31 17.56 9,660 -0.09(-0.51%)
Oct 18, 2010 17.70 17.70 17.37 17.65 9,600 +0.03(+0.17%)
Oct 15, 2010 17.70 17.70 17.52 17.62 6,900 +0.06(+0.34%)
Oct 14, 2010 17.55 17.67 17.55 17.56 300 -0.10(-0.57%)
Oct 13, 2010 17.57 17.72 17.40 17.66 4,700 +0.17(+0.97%)
Oct 12, 2010 17.29 17.50 17.29 17.49 900 +0.10(+0.58%)
Oct 11, 2010 17.07 17.39 17.07 17.39 500 +0.24(+1.40%)
Oct 08, 2010 17.15 17.19 17.00 17.15 1,300 +0.00(+0.00%)
Oct 07, 2010 17.07 17.15 16.81 17.15 6,200 +0.05(+0.29%)
Oct 06, 2010 16.90 17.10 16.90 17.10 400 +0.05(+0.29%)
Oct 05, 2010 17.93 17.93 17.05 17.05 1,300 -0.70(-3.94%)
Oct 04, 2010 17.99 17.99 17.75 17.75 2,300 -0.25(-1.39%)
Oct 01, 2010 18.00 18.59 18.00 18.00 500 -0.40(-2.17%)
Sep 30, 2010 18.40 18.40 18.15 18.40 900 +0.15(+0.82%)
Sep 29, 2010 18.25 18.35 18.25 18.25 1,999 -0.15(-0.82%)
Sep 28, 2010 18.02 18.40 17.85 18.40 5,700 +0.40(+2.22%)
Sep 27, 2010 17.76 18.10 17.76 18.00 5,600 +0.10(+0.54%)
Sep 24, 2010 17.85 17.90 17.56 17.90 11,800 +0.43(+2.48%)
Sep 23, 2010 17.50 17.73 17.47 17.47 9,065 +0.07(+0.40%)
Sep 22, 2010 17.42 17.45 17.30 17.40 7,500 +0.03(+0.17%)
Sep 21, 2010 17.30 17.55 17.30 17.37 11,000 +0.07(+0.40%)
Sep 20, 2010 16.65 17.30 16.65 17.30 12,400 +0.65(+3.90%)
Sep 17, 2010 16.65 16.92 16.49 16.65 2,900 -0.26(-1.54%)
Sep 15, 2010 16.91 16.91 16.91 16.91 500 +0.05(+0.30%)
Sep 14, 2010 17.00 17.00 16.86 16.86 10,896 -0.09(-0.53%)
Sep 13, 2010 15.30 17.00 15.30 16.95 29,864 +2.95(+21.07%)
Sep 10, 2010 13.85 14.00 13.83 14.00 5,400 +0.05(+0.36%)
Sep 09, 2010 13.78 13.95 13.75 13.95 2,200 +0.12(+0.87%)
Sep 08, 2010 13.99 14.10 13.83 13.83 1,200 +0.01(+0.07%)
Sep 07, 2010 14.10 14.10 13.82 13.82 400 -0.38(-2.68%)
Sep 03, 2010 13.65 14.20 13.65 14.20 15,400 +1.00(+7.58%)
Sep 02, 2010 13.20 13.20 13.20 13.20 100 +0.20(+1.54%)
Sep 01, 2010 13.00 13.00 13.00 13.00 100 -0.14(-1.07%)
Aug 31, 2010 13.25 13.25 13.14 13.14 600 -0.31(-2.30%)
Aug 27, 2010 13.45 13.45 13.45 13.45 100 -0.15(-1.10%)
Aug 25, 2010 13.50 13.60 13.60 13.60 200 +0.30(+2.26%)
Aug 24, 2010 13.45 13.45 13.17 13.30 700 -0.40(-2.92%)
Aug 23, 2010 13.70 13.70 13.70 13.70 100 -0.24(-1.72%)
Aug 20, 2010 13.94 13.94 13.94 13.94 100 -0.16(-1.13%)
Aug 18, 2010 14.10 14.10 14.10 14.10 100 +0.18(+1.29%)
Aug 16, 2010 13.92 13.92 13.92 13.92 400 -0.33(-2.32%)
Aug 12, 2010 14.25 14.25 14.25 14.25 100 -0.45(-3.06%)
Aug 09, 2010 14.60 14.70 14.70 14.70 900 +0.35(+2.44%)
Aug 06, 2010 14.35 14.35 14.35 14.35 100 -0.32(-2.18%)
Aug 04, 2010 14.67 14.67 14.67 14.67 900 +0.03(+0.20%)
Aug 03, 2010 15.00 15.00 14.64 14.64 700 -0.01(-0.07%)
Jul 30, 2010 14.65 14.65 14.65 14.65 100 +0.05(+0.34%)
Jul 29, 2010 15.10 15.10 14.60 14.60 600 -0.10(-0.68%)
Jul 28, 2010 14.70 14.70 14.70 14.70 200 +0.34(+2.37%)
Jul 27, 2010 14.36 14.36 13.72 14.36 600 -0.14(-0.97%)
Jul 26, 2010 14.50 14.50 14.50 14.50 500 +0.25(+1.75%)
Jul 23, 2010 14.21 14.25 14.21 14.25 300 +0.20(+1.42%)
Jul 22, 2010 14.05 14.05 14.05 14.05 100 +0.15(+1.08%)
Jul 16, 2010 14.14 13.90 13.90 13.90 200 -0.30(-2.11%)
Jul 15, 2010 14.20 14.20 14.20 14.20 200 +0.15(+1.07%)
Jul 14, 2010 14.00 14.12 13.99 14.05 5,200 -0.20(-1.40%)
Jul 13, 2010 14.19 14.25 14.19 14.25 300 +0.50(+3.64%)
Jul 12, 2010 13.75 13.75 13.75 13.75 600 -0.25(-1.79%)
Jul 08, 2010 14.35 14.00 14.00 14.00 1,000 -0.65(-4.44%)
Jul 07, 2010 13.35 14.65 13.35 14.65 1,700 +1.64(+12.61%)
Jul 06, 2010 13.47 13.60 13.01 13.01 1,700 -0.15(-1.14%)
Jul 02, 2010 13.16 13.60 13.00 13.16 4,033 +0.11(+0.84%)
Jul 01, 2010 13.60 13.60 13.01 13.05 2,600 -0.65(-4.74%)
Jun 29, 2010 14.85 13.70 13.70 13.70 3,900 -1.53(-10.05%)
Jun 24, 2010 15.60 15.23 15.23 15.23 800 -0.42(-2.68%)
Jun 23, 2010 15.40 15.65 15.40 15.65 500 +0.10(+0.64%)
Jun 22, 2010 15.20 15.55 15.07 15.55 5,200 +0.10(+0.65%)
Jun 21, 2010 15.65 15.65 15.45 15.45 900 -0.40(-2.52%)
Jun 18, 2010 15.85 16.10 15.85 15.85 300 -0.05(-0.31%)
Jun 15, 2010 15.61 15.90 15.90 15.90 400 +0.15(+0.95%)
Jun 14, 2010 15.65 15.75 15.65 15.75 600 +0.35(+2.27%)
Jun 11, 2010 15.40 15.40 15.40 15.40 100 +0.20(+1.32%)
Jun 09, 2010 15.20 15.20 15.20 15.20 0 -0.02(-0.13%)
Jun 08, 2010 15.26 15.26 15.00 15.22 1,800 -0.15(-0.98%)
Jun 07, 2010 15.50 15.50 15.37 15.37 800 -0.44(-2.78%)
Jun 04, 2010 15.81 16.00 15.80 15.81 2,600 -0.34(-2.11%)
Jun 03, 2010 15.27 16.30 15.27 16.15 2,100 +0.30(+1.89%)
Jun 02, 2010 15.85 15.85 15.85 15.85 2,100 +0.10(+0.63%)
Jun 01, 2010 15.78 15.78 15.75 15.75 300 -0.26(-1.62%)
May 28, 2010 16.01 16.02 16.01 16.01 2,600 -0.14(-0.87%)
May 26, 2010 16.48 16.15 16.15 16.15 2,700 +0.10(+0.62%)
May 25, 2010 15.65 16.05 15.50 16.05 8,250 -0.02(-0.12%)
May 24, 2010 16.15 16.15 16.07 16.07 400 +0.05(+0.31%)
May 21, 2010 16.00 16.02 16.00 16.02 1,200 -0.64(-3.84%)
May 20, 2010 16.66 16.66 16.66 16.66 200 +0.41(+2.52%)
May 19, 2010 16.30 16.30 16.11 16.25 2,500 +0.00(+0.00%)
May 18, 2010 17.00 17.00 16.13 16.25 2,100 -0.50(-2.99%)
May 17, 2010 16.48 16.75 16.45 16.75 1,300 -0.01(-0.06%)
May 14, 2010 16.76 17.50 16.70 16.76 1,500 -0.13(-0.77%)
May 11, 2010 16.89 16.89 16.89 16.89 0 -0.21(-1.23%)
May 10, 2010 16.75 17.10 16.73 17.10 500 +0.60(+3.64%)
May 07, 2010 16.70 16.85 16.50 16.50 600 +0.26(+1.63%)
May 06, 2010 17.23 17.37 16.24 16.24 2,050 -1.16(-6.70%)
May 05, 2010 17.55 17.59 17.40 17.40 3,599 -1.02(-5.54%)
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.