Aarons Holdings Company (NY: AAN )

27.50 USD +0.82 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.02 25.71 24.69 25.21 452,115 -0.09(-0.36%)
Jul 28, 2011 25.57 25.85 25.23 25.30 583,391 -0.20(-0.78%)
Jul 27, 2011 25.59 25.73 25.06 25.50 704,922 -0.14(-0.55%)
Jul 26, 2011 26.03 27.20 25.43 25.64 910,585 -0.41(-1.57%)
Jul 25, 2011 25.78 26.60 25.78 26.05 911,942 -0.16(-0.61%)
Jul 22, 2011 26.09 26.28 26.04 26.21 815,590 -0.34(-1.28%)
Jul 21, 2011 26.94 27.46 26.45 26.55 463,661 -0.29(-1.08%)
Jul 20, 2011 27.04 27.11 26.46 26.84 642,163 -0.17(-0.63%)
Jul 19, 2011 26.99 27.61 26.88 27.01 507,941 +0.28(+1.05%)
Jul 18, 2011 27.49 27.64 26.59 26.73 434,739 -0.83(-3.01%)
Jul 15, 2011 27.83 27.84 27.28 27.56 224,587 -0.11(-0.40%)
Jul 14, 2011 27.98 28.59 27.55 27.67 491,169 -0.21(-0.75%)
Jul 13, 2011 28.20 28.43 27.88 27.88 293,278 -0.17(-0.61%)
Jul 12, 2011 28.28 28.55 28.01 28.05 337,567 -0.27(-0.95%)
Jul 11, 2011 28.81 29.14 28.22 28.32 292,798 -0.84(-2.88%)
Jul 08, 2011 28.80 29.34 28.80 29.16 405,541 +0.03(+0.10%)
Jul 07, 2011 28.97 29.23 28.84 29.13 581,289 +0.33(+1.15%)
Jul 06, 2011 28.85 29.15 28.73 28.80 525,300 +0.03(+0.10%)
Jul 05, 2011 28.86 29.06 28.71 28.77 426,107 -0.04(-0.14%)
Jul 01, 2011 28.37 29.15 28.30 28.81 333,849 +0.55(+1.95%)
Jun 30, 2011 28.24 28.41 28.18 28.26 327,479 +0.09(+0.32%)
Jun 29, 2011 28.20 28.49 27.96 28.17 408,492 +0.14(+0.50%)
Jun 28, 2011 27.39 28.19 27.33 28.03 475,601 +0.71(+2.60%)
Jun 27, 2011 26.98 27.50 26.90 27.32 385,011 +0.32(+1.19%)
Jun 24, 2011 27.35 27.53 26.65 27.00 640,313 -0.28(-1.03%)
Jun 23, 2011 27.25 27.56 26.67 27.28 574,111 -0.28(-1.02%)
Jun 22, 2011 26.80 27.80 26.67 27.56 508,626 +0.74(+2.76%)
Jun 21, 2011 26.43 27.13 26.40 26.82 273,486 +0.49(+1.86%)
Jun 20, 2011 25.99 26.35 25.98 26.33 505,914 +0.33(+1.27%)
Jun 17, 2011 25.84 26.40 25.79 26.00 538,654 +0.35(+1.36%)
Jun 16, 2011 25.65 26.02 25.46 25.65 367,395 -0.05(-0.19%)
Jun 15, 2011 25.38 25.99 25.38 25.70 537,424 +0.03(+0.12%)
Jun 14, 2011 25.65 25.92 25.37 25.67 450,674 +0.36(+1.42%)
Jun 13, 2011 25.40 25.56 25.15 25.31 410,017 -0.03(-0.12%)
Jun 10, 2011 25.59 25.70 24.79 25.34 536,487 -0.42(-1.63%)
Jun 09, 2011 25.59 26.00 25.11 25.76 747,171 +0.20(+0.78%)
Jun 08, 2011 26.98 27.06 25.55 25.56 1,238,292 -1.79(-6.54%)
Jun 07, 2011 27.26 27.61 27.12 27.35 557,174 +0.21(+0.77%)
Jun 06, 2011 27.48 27.50 26.94 27.14 536,426 -0.46(-1.67%)
Jun 03, 2011 27.51 27.99 27.38 27.60 603,902 +0.74(+2.76%)
May 24, 2011 27.21 27.32 26.84 26.86 381,021 -0.31(-1.14%)
May 23, 2011 26.73 27.38 26.70 27.17 591,577 -0.02(-0.07%)
May 20, 2011 27.34 27.60 27.07 27.19 397,448 -0.28(-1.02%)
May 19, 2011 27.68 27.72 27.23 27.47 390,712 -0.13(-0.47%)
May 18, 2011 27.19 27.63 26.90 27.60 351,977 +0.34(+1.25%)
May 17, 2011 26.93 27.37 26.80 27.26 263,170 +0.23(+0.85%)
May 16, 2011 27.39 27.46 27.02 27.03 289,385 -0.56(-2.03%)
May 13, 2011 27.93 27.98 27.53 27.59 239,185 -0.37(-1.32%)
May 12, 2011 27.23 28.05 27.15 27.96 701,512 +0.65(+2.38%)
May 11, 2011 27.81 27.97 27.19 27.31 720,149 -0.64(-2.29%)
May 10, 2011 28.00 28.00 27.79 27.95 579,480 +0.08(+0.29%)
May 09, 2011 27.49 27.98 27.39 27.87 940,951 +0.44(+1.60%)
May 06, 2011 28.11 28.58 27.39 27.43 741,126 -0.28(-1.01%)
May 05, 2011 27.76 27.97 27.46 27.71 967,753 -0.22(-0.79%)
May 04, 2011 28.60 28.88 27.84 27.93 832,009 -0.73(-2.55%)
May 03, 2011 28.66 29.05 28.61 28.66 295,031 +0.00(+0.00%)
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.