Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.22 23.65 22.91 23.35 534,844 -0.17(-0.71%)
Oct 28, 2011 24.08 24.30 23.21 23.51 861,499 -0.55(-2.28%)
Oct 27, 2011 23.91 24.75 23.76 24.06 578,804 +0.92(+4.00%)
Oct 26, 2011 23.31 23.31 22.73 23.14 684,472 +0.15(+0.65%)
Oct 25, 2011 22.70 23.13 21.43 22.99 1,078,446 -1.73(-6.99%)
Oct 24, 2011 24.84 25.39 24.42 24.72 852,880 +0.06(+0.25%)
Oct 21, 2011 24.43 24.84 24.15 24.66 382,055 +0.56(+2.32%)
Oct 20, 2011 23.84 24.20 23.28 24.10 485,361 +0.26(+1.10%)
Oct 19, 2011 23.95 24.36 23.73 23.84 368,493 -0.13(-0.55%)
Oct 18, 2011 23.40 24.18 23.08 23.97 391,746 +0.64(+2.73%)
Oct 17, 2011 23.72 23.82 23.18 23.33 347,456 -0.63(-2.62%)
Oct 14, 2011 23.83 23.98 23.66 23.96 273,741 +0.49(+2.08%)
Oct 13, 2011 23.43 23.64 23.03 23.47 362,208 -0.19(-0.81%)
Oct 12, 2011 23.23 23.91 22.75 23.66 443,664 +0.58(+2.49%)
Oct 11, 2011 22.88 23.19 22.80 23.09 302,021 +0.00(+0.00%)
Oct 10, 2011 22.75 23.23 22.66 23.09 216,891 +0.79(+3.52%)
Oct 07, 2011 22.19 22.73 22.07 22.30 533,922 +0.28(+1.27%)
Oct 06, 2011 21.76 22.15 21.75 22.02 509,482 +0.65(+3.06%)
Oct 05, 2011 21.08 21.74 20.97 21.37 1,095,365 +0.39(+1.87%)
Oct 04, 2011 20.95 21.07 20.28 20.97 1,560,284 -0.29(-1.35%)
Oct 03, 2011 21.91 22.03 21.10 21.26 887,865 -0.77(-3.49%)
Sep 30, 2011 21.91 22.58 21.77 22.03 537,977 -0.17(-0.75%)
Sep 29, 2011 22.41 22.48 21.50 22.20 389,877 +0.20(+0.91%)
Sep 28, 2011 22.85 23.08 21.94 21.99 355,033 -0.76(-3.34%)
Sep 27, 2011 23.16 23.38 22.62 22.75 800,380 +0.22(+0.97%)
Sep 26, 2011 22.08 22.94 21.84 22.54 715,778 +0.71(+3.24%)
Sep 23, 2011 21.74 21.90 21.13 21.83 432,335 +0.04(+0.20%)
Sep 22, 2011 21.73 22.13 21.34 21.79 922,887 -0.64(-2.84%)
Sep 21, 2011 23.58 23.97 22.41 22.42 560,132 -1.15(-4.89%)
Sep 20, 2011 23.98 24.30 23.57 23.57 365,746 -0.34(-1.42%)
Sep 19, 2011 23.57 24.00 23.39 23.91 292,368 -0.12(-0.51%)
Sep 16, 2011 24.07 24.48 23.80 24.04 1,053,400 +0.03(+0.11%)
Sep 15, 2011 24.02 24.08 23.54 24.01 312,710 +0.22(+0.92%)
Sep 14, 2011 22.98 24.12 22.73 23.79 547,796 +0.92(+4.04%)
Sep 13, 2011 22.30 22.99 22.14 22.87 357,469 +0.65(+2.95%)
Sep 12, 2011 22.27 22.58 21.97 22.21 774,710 -0.35(-1.55%)
Sep 09, 2011 22.74 23.04 22.29 22.56 355,955 -0.41(-1.79%)
Sep 08, 2011 23.10 23.41 22.84 22.97 485,276 -0.28(-1.20%)
Sep 07, 2011 22.71 23.25 22.57 23.25 395,842 +0.94(+4.22%)
Sep 06, 2011 21.45 22.52 21.41 22.31 771,723 +0.12(+0.55%)
Sep 02, 2011 22.42 22.88 21.86 22.19 647,728 -0.58(-2.53%)
Sep 01, 2011 23.18 23.46 22.75 22.76 601,919 -0.48(-2.06%)
Aug 31, 2011 22.99 23.50 22.80 23.24 601,905 +0.01(+0.05%)
Aug 30, 2011 23.26 23.55 22.81 23.23 593,436 -0.17(-0.75%)
Aug 29, 2011 22.99 23.52 22.93 23.41 295,473 +0.66(+2.91%)
Aug 26, 2011 22.02 22.78 21.86 22.74 412,122 +0.63(+2.84%)
Aug 25, 2011 22.36 22.63 22.05 22.11 659,748 -0.10(-0.47%)
Aug 24, 2011 22.08 22.83 21.93 22.22 880,382 +0.05(+0.24%)
Aug 23, 2011 21.61 22.24 21.32 22.17 602,792 +0.69(+3.21%)
Aug 22, 2011 20.99 21.69 20.81 21.48 1,038,469 +1.01(+4.94%)
Aug 19, 2011 20.12 21.08 20.06 20.47 587,876 +0.03(+0.13%)
Aug 18, 2011 20.63 20.75 20.22 20.44 1,018,621 -0.68(-3.22%)
Aug 17, 2011 22.09 22.24 21.01 21.12 1,054,002 -0.83(-3.77%)
Aug 16, 2011 22.32 22.32 21.91 21.95 1,243,332 -0.65(-2.89%)
Aug 15, 2011 22.67 22.74 22.06 22.60 962,393 +0.06(+0.27%)
Aug 12, 2011 21.40 22.76 20.90 22.54 1,377,215 +1.34(+6.33%)
Aug 11, 2011 19.95 21.54 19.60 21.20 660,767 +1.29(+6.48%)
Aug 10, 2011 20.33 20.82 19.91 19.91 1,151,924 -1.06(-5.03%)
Aug 09, 2011 20.06 20.99 19.45 20.96 1,074,083 +1.25(+6.32%)
Aug 08, 2011 20.06 20.51 19.33 19.72 1,449,302 -0.96(-4.64%)
Aug 05, 2011 20.96 21.15 20.16 20.68 777,795 -0.04(-0.21%)
Aug 04, 2011 21.02 21.27 20.69 20.72 920,799 -0.61(-2.86%)
Aug 03, 2011 21.30 21.50 20.86 21.33 854,550 +0.06(+0.29%)
Aug 02, 2011 21.90 22.26 21.25 21.27 518,608 -0.74(-3.37%)
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.