Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.88 22.55 21.74 22.00 538,714 -0.17(-0.75%)
Sep 29, 2011 22.38 22.45 21.47 22.17 390,411 +0.20(+0.91%)
Sep 28, 2011 22.82 23.05 21.91 21.96 355,519 -0.76(-3.34%)
Sep 27, 2011 23.12 23.35 22.59 22.72 801,476 +0.22(+0.97%)
Sep 26, 2011 22.05 22.91 21.81 22.50 716,759 +0.71(+3.24%)
Sep 23, 2011 21.71 21.87 21.10 21.80 432,927 +0.04(+0.20%)
Sep 22, 2011 21.70 22.10 21.31 21.76 924,151 -0.64(-2.84%)
Sep 21, 2011 23.55 23.93 22.38 22.39 560,900 -1.15(-4.88%)
Sep 20, 2011 23.95 24.27 23.53 23.54 366,247 -0.34(-1.42%)
Sep 19, 2011 23.53 23.97 23.36 23.88 292,768 -0.12(-0.51%)
Sep 16, 2011 24.04 24.45 23.77 24.00 1,054,843 +0.03(+0.11%)
Sep 15, 2011 23.99 24.05 23.51 23.98 313,138 +0.22(+0.92%)
Sep 14, 2011 22.95 24.09 22.70 23.76 548,546 +0.92(+4.04%)
Sep 13, 2011 22.27 22.96 22.11 22.84 357,959 +0.65(+2.95%)
Sep 12, 2011 22.24 22.55 21.94 22.18 775,771 -0.35(-1.55%)
Sep 09, 2011 22.71 23.01 22.26 22.53 356,443 -0.41(-1.79%)
Sep 08, 2011 23.07 23.38 22.81 22.94 485,940 -0.28(-1.20%)
Sep 07, 2011 22.68 23.22 22.54 23.22 396,384 +0.94(+4.22%)
Sep 06, 2011 21.42 22.49 21.38 22.28 772,780 +0.12(+0.55%)
Sep 02, 2011 22.39 22.85 21.83 22.16 648,615 -0.58(-2.53%)
Sep 01, 2011 23.15 23.43 22.72 22.73 602,743 -0.48(-2.06%)
Aug 31, 2011 22.96 23.46 22.77 23.21 602,729 +0.01(+0.05%)
Aug 30, 2011 23.23 23.51 22.78 23.20 594,249 -0.17(-0.75%)
Aug 29, 2011 22.96 23.49 22.89 23.37 295,877 +0.66(+2.91%)
Aug 26, 2011 21.99 22.75 21.83 22.71 412,686 +0.63(+2.84%)
Aug 25, 2011 22.33 22.60 22.02 22.08 660,652 -0.10(-0.47%)
Aug 24, 2011 22.05 22.80 21.90 22.19 881,588 +0.05(+0.24%)
Aug 23, 2011 21.58 22.21 21.29 22.14 603,618 +0.69(+3.21%)
Aug 22, 2011 20.96 21.66 20.78 21.45 1,039,891 +1.01(+4.94%)
Aug 19, 2011 20.09 21.05 20.03 20.44 588,681 +0.03(+0.13%)
Aug 18, 2011 20.60 20.72 20.20 20.41 1,020,016 -0.68(-3.22%)
Aug 17, 2011 22.06 22.21 20.98 21.09 1,055,446 -0.83(-3.77%)
Aug 16, 2011 22.29 22.29 21.88 21.92 1,245,035 -0.65(-2.89%)
Aug 15, 2011 22.64 22.71 22.03 22.57 963,711 +0.06(+0.27%)
Aug 12, 2011 21.37 22.73 20.87 22.51 1,379,101 +1.34(+6.33%)
Aug 11, 2011 19.93 21.51 19.58 21.17 661,672 +1.29(+6.48%)
Aug 10, 2011 20.30 20.80 19.88 19.88 1,153,502 -1.05(-5.03%)
Aug 09, 2011 20.03 20.96 19.42 20.94 1,075,554 +1.25(+6.32%)
Aug 08, 2011 20.03 20.48 19.31 19.69 1,451,287 -0.96(-4.64%)
Aug 05, 2011 20.94 21.12 20.13 20.65 778,861 -0.04(-0.21%)
Aug 04, 2011 20.99 21.24 20.67 20.69 922,060 -0.61(-2.86%)
Aug 03, 2011 21.27 21.48 20.83 21.30 855,720 +0.06(+0.29%)
Aug 02, 2011 21.87 22.23 21.22 21.24 519,319 -0.74(-3.37%)
Aug 01, 2011 22.22 22.22 21.62 21.98 772,165 +0.03(+0.12%)
Jul 29, 2011 21.79 22.39 21.50 21.95 519,165 -0.08(-0.36%)
Jul 28, 2011 22.27 22.51 21.97 22.03 669,910 -0.17(-0.78%)
Jul 27, 2011 22.29 22.41 21.82 22.21 809,464 -0.12(-0.55%)
Jul 26, 2011 22.67 23.69 22.15 22.33 1,045,628 -0.36(-1.57%)
Jul 25, 2011 22.45 23.17 22.45 22.69 1,047,186 -0.14(-0.61%)
Jul 22, 2011 22.72 22.89 22.68 22.82 936,545 -0.30(-1.28%)
Jul 21, 2011 23.46 23.91 23.03 23.12 532,423 -0.25(-1.08%)
Jul 20, 2011 23.55 23.61 23.04 23.37 737,398 -0.15(-0.63%)
Jul 19, 2011 23.50 24.04 23.41 23.52 583,270 +0.24(+1.05%)
Jul 18, 2011 23.94 24.07 23.16 23.28 499,212 -0.72(-3.01%)
Jul 15, 2011 24.24 24.24 23.76 24.00 257,894 -0.10(-0.40%)
Jul 14, 2011 24.37 24.90 23.99 24.10 564,011 -0.18(-0.75%)
Jul 13, 2011 24.56 24.76 24.28 24.28 336,772 -0.15(-0.61%)
Jul 12, 2011 24.63 24.86 24.39 24.43 387,629 -0.24(-0.95%)
Jul 11, 2011 25.09 25.38 24.58 24.66 336,221 -0.73(-2.88%)
Jul 08, 2011 25.08 25.55 25.08 25.39 465,684 +0.03(+0.10%)
Jul 07, 2011 25.23 25.45 25.12 25.37 667,496 +0.29(+1.15%)
Jul 06, 2011 25.12 25.39 25.02 25.08 603,203 +0.03(+0.10%)
Jul 05, 2011 25.13 25.31 25.00 25.05 489,300 -0.03(-0.14%)
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.