Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.62 25.81 25.47 25.60 412,397 -0.13(-0.51%)
Jul 30, 2012 26.44 26.44 25.47 25.73 493,393 -0.77(-2.90%)
Jul 27, 2012 25.79 26.53 25.61 26.50 553,143 +0.73(+2.85%)
Jul 26, 2012 25.62 25.84 25.29 25.76 324,398 +0.40(+1.58%)
Jul 25, 2012 25.90 25.90 24.96 25.36 421,381 -0.07(-0.27%)
Jul 24, 2012 25.30 25.48 24.81 25.43 529,447 +0.28(+1.11%)
Jul 23, 2012 25.11 25.45 24.96 25.15 375,292 -0.25(-1.00%)
Jul 20, 2012 25.84 25.90 25.23 25.41 533,597 -0.61(-2.35%)
Jul 19, 2012 25.82 26.17 25.51 26.02 582,580 +0.27(+1.05%)
Jul 18, 2012 25.29 25.78 25.29 25.75 369,893 +0.36(+1.41%)
Jul 17, 2012 25.29 25.48 25.17 25.39 373,380 +0.16(+0.62%)
Jul 16, 2012 25.11 25.27 24.71 25.23 368,266 +0.07(+0.28%)
Jul 13, 2012 24.53 25.21 24.53 25.16 393,310 +0.65(+2.63%)
Jul 12, 2012 24.27 24.64 24.19 24.52 389,684 +0.03(+0.11%)
Jul 11, 2012 24.46 24.73 24.20 24.49 392,391 -0.09(-0.36%)
Jul 10, 2012 24.70 24.86 24.41 24.58 221,149 +0.01(+0.04%)
Jul 09, 2012 24.48 24.57 24.14 24.57 199,694 +0.02(+0.07%)
Jul 06, 2012 24.66 24.73 24.36 24.55 246,389 -0.36(-1.44%)
Jul 05, 2012 24.86 25.10 24.86 24.91 332,165 +0.01(+0.03%)
Jul 03, 2012 24.89 24.94 24.72 24.90 170,230 +0.00(+0.00%)
Jul 02, 2012 24.67 24.90 24.39 24.90 649,982 +0.19(+0.78%)
Jun 29, 2012 24.08 24.95 24.08 24.71 714,315 +0.96(+4.04%)
Jun 28, 2012 23.36 23.75 23.28 23.75 464,821 +0.26(+1.11%)
Jun 27, 2012 23.56 23.60 23.34 23.49 335,157 -0.02(-0.07%)
Jun 26, 2012 23.58 23.84 23.44 23.50 935,970 -0.08(-0.33%)
Jun 25, 2012 23.59 23.77 23.37 23.58 345,014 -0.25(-1.06%)
Jun 22, 2012 23.57 24.03 23.51 23.84 455,924 +0.30(+1.26%)
Jun 21, 2012 24.14 24.15 23.43 23.54 405,382 -0.58(-2.42%)
Jun 20, 2012 24.23 24.32 23.86 24.12 423,973 -0.16(-0.65%)
Jun 19, 2012 24.19 24.47 24.05 24.28 415,703 +0.12(+0.51%)
Jun 18, 2012 23.91 24.28 23.79 24.16 393,663 +0.10(+0.44%)
Jun 15, 2012 24.16 24.22 23.88 24.05 1,345,665 +0.01(+0.04%)
Jun 14, 2012 23.78 24.21 23.64 24.05 434,748 +0.28(+1.18%)
Jun 13, 2012 23.90 23.99 23.67 23.77 717,975 -0.18(-0.77%)
Jun 12, 2012 23.70 23.98 23.56 23.95 391,310 +0.26(+1.11%)
Jun 11, 2012 24.31 24.34 23.55 23.69 589,372 -0.45(-1.88%)
Jun 08, 2012 23.86 24.15 23.67 24.14 345,017 +0.24(+1.02%)
Jun 07, 2012 24.16 24.18 23.78 23.90 381,900 -0.02(-0.07%)
Jun 06, 2012 23.56 24.05 23.48 23.91 546,581 +0.58(+2.51%)
Jun 05, 2012 22.83 23.41 22.63 23.33 546,676 +0.46(+2.02%)
Jun 04, 2012 22.99 23.22 22.68 22.87 742,964 -0.17(-0.74%)
Jun 01, 2012 22.73 23.05 22.30 23.04 670,456 -0.12(-0.53%)
May 31, 2012 23.18 23.33 22.77 23.16 576,968 -0.02(-0.08%)
May 30, 2012 23.36 23.38 22.93 23.18 350,200 -0.37(-1.56%)
May 29, 2012 23.65 23.66 23.35 23.54 479,195 +0.10(+0.45%)
May 25, 2012 23.37 23.57 23.26 23.44 354,652 +0.08(+0.34%)
May 24, 2012 23.26 23.58 23.12 23.36 543,741 +0.19(+0.83%)
May 23, 2012 22.74 23.25 22.68 23.17 319,460 +0.21(+0.91%)
May 22, 2012 22.62 23.14 22.55 22.96 308,702 +0.40(+1.78%)
May 21, 2012 22.23 22.64 21.92 22.56 347,219 +0.37(+1.65%)
May 18, 2012 22.57 22.75 22.05 22.19 599,277 -0.36(-1.59%)
May 17, 2012 23.18 23.18 22.50 22.55 447,114 -0.65(-2.82%)
May 16, 2012 23.19 23.50 23.06 23.20 414,823 +0.03(+0.15%)
May 15, 2012 23.21 23.56 22.92 23.17 460,918 -0.13(-0.56%)
May 14, 2012 23.30 23.48 23.06 23.30 365,639 -0.24(-1.04%)
May 11, 2012 22.94 23.59 22.94 23.54 575,719 +0.45(+1.96%)
May 10, 2012 23.19 23.41 22.87 23.09 284,024 +0.04(+0.19%)
May 09, 2012 22.68 23.16 22.49 23.05 331,647 +0.12(+0.53%)
May 08, 2012 22.86 23.04 22.52 22.92 612,801 -0.10(-0.45%)
May 07, 2012 23.15 23.15 22.89 23.03 392,181 -0.21(-0.90%)
May 04, 2012 23.53 23.68 23.21 23.24 398,790 -0.45(-1.91%)
May 03, 2012 24.01 24.15 23.58 23.69 403,535 -0.40(-1.67%)
May 02, 2012 23.75 24.36 23.73 24.09 667,462 +0.21(+0.88%)
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.