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 (%)
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%)
Jun 03, 2011 23.99 24.41 23.88 24.07 692,514 +0.66(+2.81%)
May 24, 2011 23.72 23.81 23.39 23.41 437,141 -0.27(-1.14%)
May 23, 2011 23.30 23.86 23.27 23.68 678,709 -0.02(-0.07%)
May 20, 2011 23.83 24.06 23.59 23.70 455,987 -0.24(-1.02%)
May 19, 2011 24.13 24.16 23.73 23.94 448,259 -0.11(-0.47%)
May 18, 2011 23.70 24.08 23.45 24.06 403,819 +0.30(+1.25%)
May 17, 2011 23.47 23.86 23.36 23.76 301,932 +0.20(+0.85%)
May 16, 2011 23.87 23.93 23.55 23.56 332,008 -0.49(-2.03%)
May 13, 2011 24.34 24.39 24.00 24.05 274,414 -0.32(-1.32%)
May 12, 2011 23.73 24.45 23.66 24.37 804,837 +0.57(+2.38%)
May 11, 2011 24.24 24.38 23.70 23.80 826,219 -0.56(-2.29%)
May 10, 2011 24.41 24.41 24.22 24.36 664,831 +0.07(+0.29%)
May 09, 2011 23.96 24.39 23.87 24.29 1,079,542 +0.38(+1.60%)
May 06, 2011 24.50 24.91 23.87 23.91 850,285 -0.24(-1.01%)
May 05, 2011 24.20 24.38 23.93 24.15 1,110,292 -0.19(-0.79%)
May 04, 2011 24.93 25.17 24.27 24.34 954,554 -0.64(-2.55%)
May 03, 2011 24.98 25.32 24.94 24.98 338,485 +0.00(+0.00%)
May 02, 2011 25.02 25.04 24.96 24.98 753,749 -0.11(-0.45%)
Apr 29, 2011 25.27 25.48 24.88 25.09 739,271 -0.13(-0.52%)
Apr 28, 2011 25.28 25.53 25.11 25.22 762,714 -0.07(-0.28%)
Apr 27, 2011 25.24 25.30 24.81 25.29 820,430 +0.09(+0.35%)
Apr 26, 2011 23.73 25.26 23.46 25.21 2,405,561 +2.59(+11.45%)
Apr 25, 2011 22.57 22.75 22.40 22.62 454,303 -0.05(-0.23%)
Apr 21, 2011 22.49 22.73 22.34 22.67 210,303 +0.36(+1.60%)
Apr 20, 2011 22.37 22.44 22.14 22.31 306,618 +0.31(+1.39%)
Apr 19, 2011 22.07 22.16 21.75 22.01 368,693 -0.06(-0.28%)
Apr 18, 2011 22.34 22.34 21.81 22.07 467,138 -0.59(-2.62%)
Apr 15, 2011 22.26 22.82 22.26 22.66 375,625 +0.46(+2.08%)
Apr 14, 2011 22.38 22.42 21.97 22.20 405,901 -0.34(-1.51%)
Apr 13, 2011 22.44 22.62 21.89 22.54 312,255 +0.18(+0.82%)
Apr 12, 2011 22.66 22.80 22.29 22.36 264,892 -0.39(-1.72%)
Apr 11, 2011 22.89 22.91 22.60 22.75 317,375 -0.14(-0.61%)
Apr 08, 2011 22.84 23.05 22.66 22.89 272,305 +0.14(+0.61%)
Apr 07, 2011 22.75 22.81 22.22 22.75 473,587 -0.08(-0.34%)
Apr 06, 2011 22.84 22.92 22.18 22.83 366,408 +0.11(+0.50%)
Apr 05, 2011 22.44 22.79 22.24 22.71 442,563 +0.25(+1.13%)
Apr 04, 2011 22.37 22.48 22.23 22.46 346,776 +0.15(+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.