Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.24 26.39 26.18 26.25 352,492 +0.08(+0.32%)
Jun 29, 2011 26.20 26.47 25.98 26.17 439,692 +0.13(+0.50%)
Jun 28, 2011 25.45 26.19 25.39 26.04 511,927 +0.66(+2.60%)
Jun 27, 2011 25.07 25.55 24.99 25.38 414,418 +0.30(+1.18%)
Jun 24, 2011 25.41 25.58 24.76 25.08 689,220 -0.26(-1.03%)
Jun 23, 2011 25.32 25.60 24.78 25.34 617,962 -0.26(-1.02%)
Jun 22, 2011 24.90 25.83 24.78 25.60 547,475 +0.69(+2.76%)
Jun 21, 2011 24.55 25.20 24.53 24.92 294,375 +0.46(+1.86%)
Jun 20, 2011 24.15 24.48 24.14 24.46 544,556 +0.31(+1.27%)
Jun 17, 2011 24.01 24.53 23.96 24.16 579,796 +0.33(+1.36%)
Jun 16, 2011 23.83 24.17 23.65 23.83 395,456 -0.05(-0.19%)
Jun 15, 2011 23.58 24.15 23.58 23.88 578,472 +0.03(+0.12%)
Jun 14, 2011 23.83 24.08 23.57 23.85 485,096 +0.33(+1.42%)
Jun 13, 2011 23.60 23.75 23.37 23.51 441,334 -0.03(-0.12%)
Jun 10, 2011 23.77 23.88 23.03 23.54 577,464 -0.39(-1.63%)
Jun 09, 2011 23.77 24.16 23.33 23.93 804,240 +0.19(+0.78%)
Jun 08, 2011 25.07 25.14 23.74 23.75 1,332,873 -1.66(-6.54%)
Jun 07, 2011 25.33 25.65 25.20 25.41 599,731 +0.20(+0.77%)
Jun 06, 2011 25.53 25.55 25.03 25.21 577,398 -0.43(-1.67%)
Jun 03, 2011 25.56 26.00 25.44 25.64 650,028 +0.70(+2.80%)
May 24, 2011 25.27 25.37 24.92 24.94 410,322 -0.29(-1.14%)
May 23, 2011 24.82 25.42 24.79 25.23 637,070 -0.02(-0.07%)
May 20, 2011 25.39 25.63 25.14 25.25 428,012 -0.26(-1.02%)
May 19, 2011 25.70 25.74 25.29 25.51 420,758 -0.12(-0.47%)
May 18, 2011 25.25 25.66 24.98 25.63 379,044 +0.32(+1.25%)
May 17, 2011 25.01 25.42 24.89 25.31 283,408 +0.21(+0.85%)
May 16, 2011 25.43 25.50 25.09 25.10 311,639 -0.52(-2.03%)
May 13, 2011 25.94 25.98 25.56 25.62 257,578 -0.34(-1.32%)
May 12, 2011 25.29 26.05 25.21 25.96 755,459 +0.60(+2.38%)
May 11, 2011 25.82 25.97 25.25 25.36 775,530 -0.59(-2.29%)
May 10, 2011 26.00 26.00 25.81 25.95 624,043 +0.07(+0.29%)
May 09, 2011 25.53 25.98 25.43 25.88 1,013,312 +0.41(+1.60%)
May 06, 2011 26.10 26.54 25.43 25.47 798,120 -0.26(-1.01%)
May 05, 2011 25.78 25.97 25.50 25.73 1,042,175 -0.20(-0.79%)
May 04, 2011 26.56 26.82 25.85 25.94 895,992 -0.68(-2.55%)
May 03, 2011 26.61 26.98 26.57 26.61 317,719 +0.00(+0.00%)
May 02, 2011 26.66 26.68 26.59 26.61 707,506 -0.12(-0.45%)
Apr 29, 2011 26.92 27.14 26.51 26.73 693,917 -0.14(-0.52%)
Apr 28, 2011 26.93 27.20 26.75 26.87 715,921 -0.07(-0.28%)
Apr 27, 2011 26.89 26.96 26.43 26.95 770,097 +0.09(+0.35%)
Apr 26, 2011 25.28 26.91 24.99 26.85 2,257,978 +2.76(+11.45%)
Apr 25, 2011 24.04 24.24 23.86 24.10 426,431 -0.06(-0.23%)
Apr 21, 2011 23.96 24.22 23.80 24.15 197,401 +0.38(+1.60%)
Apr 20, 2011 23.83 23.90 23.59 23.77 287,807 +0.32(+1.39%)
Apr 19, 2011 23.51 23.60 23.17 23.45 346,074 -0.07(-0.28%)
Apr 18, 2011 23.80 23.80 23.23 23.51 438,479 -0.63(-2.62%)
Apr 15, 2011 23.72 24.31 23.72 24.14 352,581 +0.49(+2.08%)
Apr 14, 2011 23.85 23.88 23.41 23.65 380,999 -0.36(-1.51%)
Apr 13, 2011 23.91 24.10 23.32 24.01 293,098 +0.20(+0.82%)
Apr 12, 2011 24.14 24.29 23.74 23.82 248,641 -0.42(-1.72%)
Apr 11, 2011 24.38 24.40 24.08 24.24 297,904 -0.15(-0.61%)
Apr 08, 2011 24.33 24.56 24.14 24.38 255,599 +0.15(+0.61%)
Apr 07, 2011 24.24 24.30 23.67 24.24 444,532 -0.08(-0.34%)
Apr 06, 2011 24.33 24.42 23.63 24.32 343,929 +0.12(+0.50%)
Apr 05, 2011 23.91 24.28 23.70 24.20 415,411 +0.27(+1.13%)
Apr 04, 2011 23.84 23.95 23.69 23.93 325,501 +0.16(+0.66%)
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.