Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.80 24.80 23.33 23.49 1,673,467 -1.33(-5.37%)
Jan 30, 2012 24.52 24.97 24.37 24.82 853,147 +0.11(+0.43%)
Jan 27, 2012 24.22 24.87 24.01 24.72 575,171 +0.37(+1.52%)
Jan 26, 2012 24.47 24.52 24.14 24.35 556,882 -0.05(-0.22%)
Jan 25, 2012 23.46 24.48 23.40 24.40 941,249 +0.92(+3.91%)
Jan 24, 2012 22.86 23.51 22.59 23.48 759,182 +0.54(+2.35%)
Jan 23, 2012 22.51 23.09 22.15 22.94 1,278,003 +0.50(+2.24%)
Jan 20, 2012 22.67 22.84 22.39 22.44 1,288,471 -0.19(-0.86%)
Jan 19, 2012 22.57 23.08 22.29 22.64 1,046,520 +0.10(+0.43%)
Jan 18, 2012 21.99 22.65 21.72 22.54 565,292 +0.56(+2.53%)
Jan 17, 2012 22.22 22.26 21.71 21.98 423,200 -0.05(-0.24%)
Jan 13, 2012 22.81 22.87 21.97 22.03 656,157 -0.90(-3.93%)
Jan 12, 2012 23.01 23.12 22.83 22.94 529,623 -0.02(-0.08%)
Jan 11, 2012 23.08 23.39 22.88 22.95 682,228 -0.26(-1.14%)
Jan 10, 2012 23.05 23.39 23.03 23.22 449,046 +0.40(+1.74%)
Jan 09, 2012 23.13 23.35 22.76 22.82 636,403 -0.22(-0.96%)
Jan 06, 2012 23.49 23.67 23.01 23.04 447,341 -0.42(-1.81%)
Jan 05, 2012 23.42 23.61 23.06 23.47 597,226 -0.08(-0.34%)
Jan 04, 2012 23.40 23.78 23.40 23.54 434,169 -0.01(-0.04%)
Dec 30, 2011 23.90 24.07 23.55 23.55 239,959 -0.52(-2.16%)
Dec 29, 2011 23.58 24.14 23.52 24.07 222,669 +0.58(+2.48%)
Dec 28, 2011 23.96 24.02 23.45 23.49 204,913 -0.52(-2.17%)
Dec 27, 2011 23.88 24.11 23.84 24.01 169,637 +0.05(+0.22%)
Dec 23, 2011 23.98 24.14 23.92 23.96 125,168 +0.50(+2.15%)
Dec 21, 2011 23.53 23.54 23.11 23.46 361,924 -0.11(-0.45%)
Dec 20, 2011 23.40 23.75 23.25 23.56 554,578 +0.70(+3.05%)
Dec 19, 2011 23.31 23.42 22.78 22.86 503,367 -0.26(-1.14%)
Dec 16, 2011 23.29 23.64 22.94 23.13 1,095,834 +0.01(+0.04%)
Dec 15, 2011 22.57 23.36 22.42 23.12 649,403 +0.83(+3.72%)
Dec 14, 2011 22.64 22.90 22.26 22.29 628,727 -0.54(-2.36%)
Dec 13, 2011 24.07 24.15 22.73 22.83 393,194 -1.15(-4.79%)
Dec 12, 2011 23.76 23.98 23.42 23.98 340,665 -0.01(-0.04%)
Dec 09, 2011 23.57 24.29 23.45 23.99 299,469 +0.43(+1.84%)
Dec 08, 2011 23.53 23.87 23.39 23.55 398,555 -0.19(-0.82%)
Dec 07, 2011 23.57 23.99 23.29 23.75 279,470 -0.01(-0.04%)
Dec 06, 2011 23.71 23.95 23.49 23.76 339,240 +0.08(+0.34%)
Dec 05, 2011 23.91 23.91 23.54 23.68 345,998 +0.08(+0.34%)
Dec 02, 2011 23.26 23.70 23.10 23.60 396,785 +0.64(+2.81%)
Dec 01, 2011 23.13 23.45 22.83 22.95 402,738 -0.25(-1.07%)
Nov 30, 2011 22.46 23.21 22.23 23.20 819,786 +1.47(+6.79%)
Nov 29, 2011 21.56 21.93 21.54 21.73 425,376 +0.20(+0.94%)
Nov 28, 2011 21.81 21.89 21.30 21.52 514,060 +0.27(+1.29%)
Nov 25, 2011 21.13 21.49 21.13 21.25 198,790 +0.01(+0.04%)
Nov 23, 2011 21.31 21.46 21.11 21.24 251,710 -0.29(-1.35%)
Nov 22, 2011 21.50 21.63 21.15 21.53 447,286 -0.06(-0.29%)
Nov 21, 2011 21.48 21.73 21.21 21.59 410,355 -0.26(-1.17%)
Nov 18, 2011 21.87 22.02 21.45 21.85 351,465 +0.18(+0.81%)
Nov 17, 2011 21.92 22.33 21.56 21.67 557,784 -0.25(-1.13%)
Nov 16, 2011 21.88 22.27 21.83 21.92 399,904 -0.14(-0.64%)
Nov 15, 2011 22.01 22.33 21.95 22.06 578,158 -0.10(-0.44%)
Nov 14, 2011 22.17 22.44 22.03 22.16 560,440 -0.10(-0.44%)
Nov 11, 2011 22.35 22.72 22.11 22.26 435,526 +0.19(+0.84%)
Nov 10, 2011 22.10 22.28 21.95 22.07 501,543 +0.02(+0.08%)
Nov 09, 2011 21.96 22.33 21.81 22.05 570,048 -0.34(-1.50%)
Nov 08, 2011 22.37 22.71 22.20 22.39 980,834 +0.17(+0.76%)
Nov 07, 2011 23.39 23.53 22.07 22.22 847,567 -1.43(-6.05%)
Nov 04, 2011 23.43 23.70 23.15 23.65 254,023 -0.01(-0.04%)
Nov 03, 2011 23.33 23.84 22.92 23.66 339,846 +0.63(+2.72%)
Nov 02, 2011 23.06 23.65 22.74 23.03 419,083 +0.32(+1.40%)
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.