Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 22.25 22.25 21.65 22.01 771,109 +0.03(+0.12%)
Jul 29, 2011 21.82 22.42 21.53 21.98 518,455 -0.08(-0.36%)
Jul 28, 2011 22.30 22.54 22.00 22.06 668,993 -0.17(-0.78%)
Jul 27, 2011 22.32 22.44 21.85 22.24 808,357 -0.12(-0.55%)
Jul 26, 2011 22.70 23.72 22.18 22.36 1,044,198 -0.36(-1.57%)
Jul 25, 2011 22.48 23.20 22.48 22.72 1,045,754 -0.14(-0.61%)
Jul 22, 2011 22.76 22.92 22.71 22.86 935,264 -0.30(-1.28%)
Jul 21, 2011 23.49 23.95 23.07 23.15 531,695 -0.25(-1.08%)
Jul 20, 2011 23.58 23.64 23.07 23.41 736,389 -0.15(-0.63%)
Jul 19, 2011 23.54 24.08 23.44 23.55 582,472 +0.24(+1.05%)
Jul 18, 2011 23.97 24.10 23.19 23.31 498,529 -0.72(-3.01%)
Jul 15, 2011 24.27 24.28 23.79 24.03 257,541 -0.10(-0.40%)
Jul 14, 2011 24.40 24.93 24.02 24.13 563,239 -0.18(-0.75%)
Jul 13, 2011 24.59 24.79 24.31 24.31 336,311 -0.15(-0.61%)
Jul 12, 2011 24.66 24.90 24.43 24.46 387,099 -0.24(-0.95%)
Jul 11, 2011 25.12 25.41 24.61 24.70 335,761 -0.73(-2.88%)
Jul 08, 2011 25.11 25.59 25.11 25.43 465,047 +0.03(+0.10%)
Jul 07, 2011 25.26 25.49 25.15 25.40 666,583 +0.29(+1.15%)
Jul 06, 2011 25.16 25.42 25.05 25.11 602,378 +0.03(+0.10%)
Jul 05, 2011 25.17 25.34 25.04 25.09 488,631 -0.03(-0.14%)
Jul 01, 2011 24.74 25.42 24.68 25.12 382,835 +0.48(+1.95%)
Jun 30, 2011 24.63 24.77 24.57 24.64 375,531 +0.08(+0.32%)
Jun 29, 2011 24.59 24.84 24.38 24.57 468,431 +0.12(+0.50%)
Jun 28, 2011 23.89 24.58 23.83 24.44 545,387 +0.62(+2.60%)
Jun 27, 2011 23.53 23.98 23.46 23.82 441,504 +0.28(+1.19%)
Jun 24, 2011 23.85 24.01 23.24 23.55 734,268 -0.24(-1.03%)
Jun 23, 2011 23.76 24.03 23.26 23.79 658,352 -0.24(-1.02%)
Jun 22, 2011 23.37 24.24 23.26 24.03 583,258 +0.65(+2.76%)
Jun 21, 2011 23.05 23.66 23.02 23.39 313,615 +0.43(+1.86%)
Jun 20, 2011 22.66 22.98 22.66 22.96 580,148 +0.29(+1.27%)
Jun 17, 2011 22.53 23.02 22.49 22.67 617,692 +0.31(+1.36%)
Jun 16, 2011 22.37 22.69 22.20 22.37 421,304 -0.04(-0.19%)
Jun 15, 2011 22.13 22.66 22.13 22.41 616,281 +0.03(+0.12%)
Jun 14, 2011 22.37 22.60 22.12 22.39 516,802 +0.31(+1.42%)
Jun 13, 2011 22.15 22.29 21.93 22.07 470,180 -0.03(-0.12%)
Jun 10, 2011 22.32 22.41 21.62 22.10 615,207 -0.37(-1.63%)
Jun 09, 2011 22.32 22.67 21.90 22.46 856,805 +0.17(+0.78%)
Jun 08, 2011 23.53 23.60 22.28 22.29 1,419,990 -1.56(-6.54%)
Jun 07, 2011 23.77 24.08 23.65 23.85 638,929 +0.18(+0.77%)
Jun 06, 2011 23.96 23.98 23.49 23.67 615,137 -0.40(-1.67%)
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.