Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.19 22.51 22.14 22.39 676,178 +0.17(+0.76%)
Mar 30, 2011 22.41 22.53 22.06 22.22 927,745 -0.06(-0.28%)
Mar 29, 2011 21.50 22.41 21.36 22.28 553,476 +0.81(+3.78%)
Mar 28, 2011 21.45 21.67 21.37 21.47 333,366 +0.06(+0.29%)
Mar 25, 2011 21.46 21.64 21.35 21.41 618,767 +0.04(+0.21%)
Mar 24, 2011 21.40 21.51 21.01 21.36 713,258 +0.11(+0.50%)
Mar 23, 2011 21.00 21.43 20.72 21.26 346,725 +0.26(+1.26%)
Mar 22, 2011 22.03 22.03 20.96 20.99 524,543 -0.98(-4.46%)
Mar 21, 2011 21.87 22.07 21.87 21.97 592,886 +0.93(+4.40%)
Mar 18, 2011 21.28 21.32 20.78 21.05 2,677,782 +0.01(+0.04%)
Mar 17, 2011 21.09 21.57 20.60 21.04 961,379 +0.33(+1.58%)
Mar 16, 2011 20.22 20.88 20.09 20.71 801,676 +0.39(+1.91%)
Mar 15, 2011 20.16 20.43 20.10 20.32 777,177 +0.02(+0.09%)
Mar 14, 2011 20.13 20.45 20.13 20.30 676,253 -0.01(-0.04%)
Mar 11, 2011 20.12 20.46 20.12 20.31 335,049 +0.04(+0.22%)
Mar 10, 2011 20.49 20.49 20.14 20.27 467,103 -0.51(-2.46%)
Mar 09, 2011 20.76 20.95 20.52 20.78 811,761 -0.08(-0.38%)
Mar 08, 2011 20.18 21.05 20.13 20.86 443,451 +0.66(+3.28%)
Mar 07, 2011 20.39 20.47 19.97 20.20 668,546 -0.14(-0.69%)
Mar 04, 2011 20.42 20.49 20.07 20.34 521,976 -0.05(-0.26%)
Mar 03, 2011 19.79 20.44 19.72 20.39 613,954 +0.83(+4.24%)
Mar 02, 2011 19.96 20.00 19.52 19.56 632,936 -0.48(-2.38%)
Mar 01, 2011 20.85 21.01 20.04 20.04 1,077,548 -0.74(-3.57%)
Feb 28, 2011 21.16 21.16 20.48 20.78 640,683 -0.27(-1.30%)
Feb 25, 2011 20.43 21.09 20.30 21.05 374,496 +0.64(+3.16%)
Feb 24, 2011 20.46 20.65 20.19 20.41 506,235 -0.05(-0.26%)
Feb 23, 2011 20.44 20.60 20.17 20.46 896,542 +0.09(+0.43%)
Feb 22, 2011 20.88 21.10 20.30 20.38 408,453 -0.73(-3.47%)
Feb 18, 2011 21.19 21.19 20.83 21.11 436,682 -0.21(-0.99%)
Feb 17, 2011 21.15 21.71 20.84 21.32 1,825,946 +0.27(+1.30%)
Feb 16, 2011 20.28 21.14 19.99 21.05 4,023,674 +3.06(+17.04%)
Feb 15, 2011 17.75 18.01 17.48 17.98 355,888 +0.21(+1.19%)
Feb 14, 2011 17.98 18.07 17.66 17.77 354,447 -0.18(-0.98%)
Feb 11, 2011 17.49 18.34 17.45 17.95 374,527 +0.43(+2.47%)
Feb 10, 2011 17.39 17.81 17.36 17.52 255,768 +0.05(+0.30%)
Feb 09, 2011 17.46 17.76 17.33 17.46 309,706 -0.06(-0.35%)
Feb 08, 2011 17.69 17.69 17.44 17.52 362,231 -0.17(-0.95%)
Feb 07, 2011 17.64 17.89 17.57 17.69 475,148 +0.06(+0.35%)
Feb 04, 2011 17.60 17.73 17.41 17.63 282,391 +0.06(+0.35%)
Feb 03, 2011 17.21 17.66 17.04 17.57 413,640 +0.31(+1.79%)
Feb 02, 2011 17.41 17.65 17.21 17.26 762,045 -0.18(-1.01%)
Feb 01, 2011 17.03 17.59 16.99 17.44 542,632 +0.49(+2.92%)
Jan 31, 2011 17.09 17.52 16.91 16.94 526,143 -0.08(-0.47%)
Jan 28, 2011 17.87 17.87 16.99 17.02 1,760,225 -1.43(-7.75%)
Jan 27, 2011 18.20 18.52 18.19 18.45 428,161 +0.24(+1.31%)
Jan 26, 2011 18.26 18.46 18.06 18.21 266,997 -0.04(-0.19%)
Jan 25, 2011 17.89 18.26 17.77 18.25 284,136 +0.26(+1.47%)
Jan 24, 2011 17.80 18.02 17.80 17.98 276,771 +0.21(+1.19%)
Jan 21, 2011 18.37 18.41 17.69 17.77 479,083 -0.55(-2.99%)
Jan 20, 2011 18.49 18.74 18.25 18.32 469,989 -0.23(-1.24%)
Jan 19, 2011 18.47 18.67 18.46 18.55 622,842 +0.03(+0.14%)
Jan 18, 2011 18.12 18.54 18.10 18.52 470,690 +0.33(+1.80%)
Jan 14, 2011 17.87 18.20 17.79 18.19 400,860 +0.28(+1.58%)
Jan 13, 2011 17.70 17.94 17.65 17.91 384,938 +0.23(+1.30%)
Jan 12, 2011 18.13 18.18 17.68 17.68 545,310 -0.31(-1.72%)
Jan 11, 2011 18.18 18.27 17.91 17.99 570,309 -0.13(-0.73%)
Jan 10, 2011 17.64 18.23 17.61 18.12 513,724 +0.43(+2.45%)
Jan 07, 2011 17.76 17.91 17.48 17.69 384,434 -0.02(-0.10%)
Jan 06, 2011 17.87 18.03 17.62 17.71 347,237 -0.12(-0.69%)
Jan 05, 2011 17.89 18.04 17.74 17.83 343,500 -0.11(-0.64%)
Jan 04, 2011 18.35 18.42 17.82 17.95 498,228 -0.34(-1.84%)
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.