Skip to main content

Aarons Holdings Company (NY: AAN )

15.51 -0.20 (-1.27%)
Streaming Delayed Price Updated: 2:32 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.18 25.36 24.81 24.81 227,767 -0.55(-2.16%)
Dec 29, 2011 24.84 25.44 24.78 25.36 211,356 +0.61(+2.48%)
Dec 28, 2011 25.24 25.31 24.70 24.75 194,502 -0.55(-2.17%)
Dec 27, 2011 25.16 25.40 25.11 25.30 161,018 +0.06(+0.22%)
Dec 23, 2011 25.26 25.43 25.20 25.24 118,808 +0.53(+2.15%)
Dec 21, 2011 24.79 24.80 24.35 24.71 343,536 -0.11(-0.45%)
Dec 20, 2011 24.66 25.02 24.50 24.82 526,402 +0.73(+3.05%)
Dec 19, 2011 24.55 24.67 24.00 24.09 477,792 -0.28(-1.14%)
Dec 16, 2011 24.54 24.91 24.17 24.37 1,040,157 +0.01(+0.04%)
Dec 15, 2011 23.78 24.61 23.62 24.36 616,408 +0.87(+3.72%)
Dec 14, 2011 23.86 24.13 23.46 23.48 596,783 -0.57(-2.36%)
Dec 13, 2011 25.35 25.45 23.95 24.05 373,216 -1.21(-4.79%)
Dec 12, 2011 25.03 25.26 24.67 25.26 323,357 -0.01(-0.04%)
Dec 09, 2011 24.83 25.60 24.70 25.27 284,254 +0.46(+1.84%)
Dec 08, 2011 24.79 25.15 24.64 24.81 378,305 -0.20(-0.82%)
Dec 07, 2011 24.83 25.28 24.54 25.02 265,270 -0.01(-0.04%)
Dec 06, 2011 24.98 25.23 24.75 25.03 322,004 +0.08(+0.34%)
Dec 05, 2011 25.19 25.19 24.80 24.94 328,419 +0.08(+0.34%)
Dec 02, 2011 24.51 24.97 24.34 24.86 376,625 +0.68(+2.81%)
Dec 01, 2011 24.37 24.70 24.05 24.18 382,276 -0.26(-1.07%)
Nov 30, 2011 23.66 24.45 23.42 24.44 778,135 +1.55(+6.79%)
Nov 29, 2011 22.71 23.10 22.69 22.89 403,764 +0.23(+1.01%)
Nov 28, 2011 22.97 23.05 22.43 22.66 488,242 +0.29(+1.29%)
Nov 25, 2011 22.25 22.62 22.25 22.37 188,806 +0.01(+0.04%)
Nov 23, 2011 22.44 22.60 22.22 22.36 239,069 -0.31(-1.35%)
Nov 22, 2011 22.63 22.77 22.27 22.67 424,822 -0.07(-0.29%)
Nov 21, 2011 22.61 22.88 22.34 22.74 389,746 -0.27(-1.17%)
Nov 18, 2011 23.02 23.18 22.58 23.00 333,813 +0.19(+0.81%)
Nov 17, 2011 23.08 23.51 22.70 22.82 529,770 -0.26(-1.13%)
Nov 16, 2011 23.03 23.45 22.99 23.08 379,820 -0.15(-0.64%)
Nov 15, 2011 23.17 23.51 23.11 23.23 549,121 -0.10(-0.44%)
Nov 14, 2011 23.34 23.63 23.20 23.33 532,293 -0.10(-0.44%)
Nov 11, 2011 23.53 23.93 23.28 23.43 413,652 +0.20(+0.84%)
Nov 10, 2011 23.27 23.46 23.11 23.24 476,354 +0.02(+0.08%)
Nov 09, 2011 23.12 23.52 22.97 23.22 541,419 -0.35(-1.50%)
Nov 08, 2011 23.55 23.91 23.38 23.57 931,573 +0.18(+0.75%)
Nov 07, 2011 24.62 24.77 23.24 23.40 804,999 -1.51(-6.05%)
Nov 04, 2011 24.67 24.96 24.38 24.90 241,266 -0.01(-0.04%)
Nov 03, 2011 24.57 25.10 24.13 24.91 322,778 +0.66(+2.72%)
Nov 02, 2011 24.28 24.90 23.94 24.25 398,035 +0.33(+1.40%)
Nov 01, 2011 24.16 24.17 23.61 23.92 766,139 -0.96(-3.85%)
Oct 31, 2011 24.73 25.20 24.41 24.87 502,032 -0.18(-0.70%)
Oct 28, 2011 25.65 25.89 24.72 25.05 808,646 -0.59(-2.28%)
Oct 27, 2011 25.47 26.37 25.31 25.64 543,294 +0.99(+4.00%)
Oct 26, 2011 24.84 24.84 24.21 24.65 642,479 +0.16(+0.65%)
Oct 25, 2011 24.19 24.64 22.83 24.49 1,012,283 -1.84(-6.99%)
Oct 24, 2011 26.46 27.05 26.02 26.33 800,556 +0.07(+0.25%)
Oct 21, 2011 26.03 26.46 25.73 26.27 358,616 +0.59(+2.32%)
Oct 20, 2011 25.39 25.78 24.80 25.67 455,584 +0.28(+1.10%)
Oct 19, 2011 25.51 25.95 25.28 25.39 345,886 -0.14(-0.55%)
Oct 18, 2011 24.93 25.77 24.59 25.53 367,712 +0.68(+2.73%)
Oct 17, 2011 25.27 25.38 24.70 24.85 326,140 -0.67(-2.62%)
Oct 14, 2011 25.38 25.55 25.21 25.52 256,947 +0.52(+2.08%)
Oct 13, 2011 24.97 25.18 24.54 25.00 339,986 -0.20(-0.81%)
Oct 12, 2011 24.75 25.47 24.23 25.21 416,445 +0.61(+2.49%)
Oct 11, 2011 24.38 24.71 24.29 24.59 283,492 +0.00(+0.00%)
Oct 10, 2011 24.23 24.75 24.14 24.59 203,585 +0.84(+3.52%)
Oct 07, 2011 23.64 24.21 23.52 23.76 501,165 +0.30(+1.27%)
Oct 06, 2011 23.18 23.60 23.17 23.46 478,225 +0.70(+3.06%)
Oct 05, 2011 22.46 23.16 22.34 22.76 1,028,164 +0.42(+1.87%)
Oct 04, 2011 22.32 22.45 21.60 22.34 1,464,560 -0.31(-1.35%)
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.