Aarons Holdings Company (NY: AAN )

24.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 28.71 28.73 28.64 28.66 656,983 -0.13(-0.45%)
Apr 29, 2011 28.99 29.23 28.55 28.79 644,364 -0.15(-0.52%)
Apr 28, 2011 29.00 29.29 28.81 28.94 664,797 -0.08(-0.28%)
Apr 27, 2011 28.96 29.03 28.46 29.02 715,104 +0.10(+0.35%)
Apr 26, 2011 27.22 28.98 26.91 28.92 2,096,735 +2.97(+11.45%)
Apr 25, 2011 25.89 26.10 25.70 25.95 395,980 -0.06(-0.23%)
Apr 21, 2011 25.80 26.08 25.63 26.01 183,305 +0.41(+1.60%)
Apr 20, 2011 25.66 25.74 25.40 25.60 267,255 +0.35(+1.39%)
Apr 19, 2011 25.32 25.42 24.95 25.25 321,361 -0.07(-0.28%)
Apr 18, 2011 25.63 25.63 25.02 25.32 407,167 -0.68(-2.62%)
Apr 15, 2011 25.54 26.18 25.54 26.00 327,403 +0.53(+2.08%)
Apr 14, 2011 25.68 25.72 25.21 25.47 353,792 -0.39(-1.51%)
Apr 13, 2011 25.75 25.95 25.11 25.86 272,168 +0.21(+0.82%)
Apr 12, 2011 26.00 26.16 25.57 25.65 230,886 -0.45(-1.72%)
Apr 11, 2011 26.26 26.28 25.93 26.10 276,631 -0.16(-0.61%)
Apr 08, 2011 26.20 26.45 26.00 26.26 237,347 +0.16(+0.61%)
Apr 07, 2011 26.10 26.17 25.49 26.10 412,788 -0.09(-0.34%)
Apr 06, 2011 26.20 26.30 25.45 26.19 319,369 +0.13(+0.50%)
Apr 05, 2011 25.75 26.15 25.52 26.06 385,747 +0.29(+1.13%)
Apr 04, 2011 25.67 25.79 25.51 25.77 302,257 +0.17(+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.