Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.24 24.26 23.93 24.10 468,945 +0.05(+0.19%)
Mar 29, 2012 23.88 24.19 23.84 24.06 368,013 -0.03(-0.12%)
Mar 28, 2012 24.32 24.41 23.85 24.08 650,769 -0.17(-0.69%)
Mar 27, 2012 24.31 24.66 24.24 24.25 652,329 -0.10(-0.42%)
Mar 26, 2012 24.12 24.50 24.10 24.35 573,760 +0.48(+2.03%)
Mar 23, 2012 23.94 24.04 23.38 23.87 436,759 -0.13(-0.54%)
Mar 22, 2012 24.17 24.26 23.92 24.00 409,046 -0.42(-1.71%)
Mar 21, 2012 24.25 24.59 24.09 24.42 423,491 +0.23(+0.96%)
Mar 20, 2012 24.14 24.47 24.07 24.19 488,390 -0.05(-0.19%)
Mar 19, 2012 24.30 24.55 23.98 24.23 556,726 -0.15(-0.61%)
Mar 16, 2012 24.56 24.66 24.14 24.38 1,927,815 -0.16(-0.64%)
Mar 15, 2012 24.34 24.65 24.09 24.54 402,396 +0.16(+0.65%)
Mar 14, 2012 24.73 24.79 24.23 24.38 383,440 -0.34(-1.39%)
Mar 13, 2012 24.45 24.75 24.19 24.73 601,323 +0.36(+1.49%)
Mar 12, 2012 24.51 24.56 24.31 24.36 819,995 -0.10(-0.42%)
Mar 09, 2012 24.26 24.76 24.26 24.46 1,038,268 +0.28(+1.15%)
Mar 08, 2012 24.09 24.42 23.86 24.19 910,714 +0.20(+0.85%)
Mar 07, 2012 24.15 24.18 23.81 23.98 731,739 -0.07(-0.31%)
Mar 06, 2012 24.45 24.68 23.99 24.06 801,163 -0.60(-2.45%)
Mar 05, 2012 24.94 25.27 24.62 24.66 781,121 -0.24(-0.97%)
Mar 02, 2012 25.48 25.57 24.83 24.90 842,738 -0.68(-2.66%)
Mar 01, 2012 26.01 26.07 25.42 25.58 661,082 -0.40(-1.56%)
Feb 29, 2012 25.96 26.13 25.42 25.99 682,385 +0.07(+0.25%)
Feb 28, 2012 25.83 26.07 25.70 25.92 573,056 +0.17(+0.65%)
Feb 27, 2012 25.42 25.93 25.07 25.75 613,575 +0.22(+0.87%)
Feb 24, 2012 25.92 26.04 25.50 25.53 688,968 -0.33(-1.26%)
Feb 23, 2012 26.07 26.07 25.63 25.86 491,926 -0.16(-0.61%)
Feb 22, 2012 26.04 26.22 25.74 26.01 505,895 -0.02(-0.07%)
Feb 21, 2012 26.49 26.57 25.84 26.03 499,302 -0.42(-1.58%)
Feb 17, 2012 26.88 26.90 26.42 26.45 385,098 -0.33(-1.25%)
Feb 16, 2012 26.28 26.93 26.22 26.79 559,269 +0.54(+2.06%)
Feb 15, 2012 26.38 26.48 26.04 26.25 498,789 -0.10(-0.39%)
Feb 14, 2012 26.09 26.36 26.05 26.35 444,003 +0.20(+0.78%)
Feb 13, 2012 26.37 27.15 26.01 26.14 1,009,179 +0.14(+0.54%)
Feb 10, 2012 26.98 29.56 25.87 26.00 2,824,066 -0.73(-2.75%)
Feb 09, 2012 26.55 26.87 26.11 26.74 670,509 +0.15(+0.56%)
Feb 08, 2012 26.67 26.85 26.28 26.59 368,368 -0.13(-0.49%)
Feb 07, 2012 26.38 26.77 26.25 26.72 535,741 +0.26(+0.98%)
Feb 06, 2012 26.51 26.52 26.30 26.46 354,583 -0.16(-0.59%)
Feb 03, 2012 26.43 26.99 26.40 26.62 610,631 +0.47(+1.81%)
Feb 02, 2012 25.91 26.37 25.61 26.14 582,191 +0.29(+1.12%)
Feb 01, 2012 24.88 25.91 24.75 25.86 825,837 +1.11(+4.47%)
Jan 31, 2012 26.13 26.13 24.58 24.75 1,588,441 -1.40(-5.37%)
Jan 30, 2012 25.84 26.30 25.67 26.15 809,800 +0.11(+0.43%)
Jan 27, 2012 25.52 26.20 25.30 26.04 545,947 +0.39(+1.52%)
Jan 26, 2012 25.78 25.83 25.44 25.65 528,588 -0.06(-0.22%)
Jan 25, 2012 24.71 25.79 24.66 25.71 893,426 +0.97(+3.91%)
Jan 24, 2012 24.08 24.77 23.80 24.74 720,609 +0.57(+2.35%)
Jan 23, 2012 23.72 24.32 23.34 24.17 1,213,071 +0.53(+2.24%)
Jan 20, 2012 23.88 24.06 23.59 23.64 1,223,007 -0.20(-0.86%)
Jan 19, 2012 23.78 24.31 23.48 23.85 993,349 +0.10(+0.43%)
Jan 18, 2012 23.17 23.87 22.88 23.74 536,571 +0.59(+2.53%)
Jan 17, 2012 23.41 23.45 22.87 23.16 401,698 -0.06(-0.24%)
Jan 13, 2012 24.03 24.10 23.15 23.21 622,820 -0.95(-3.93%)
Jan 12, 2012 24.24 24.36 24.05 24.16 502,714 -0.02(-0.08%)
Jan 11, 2012 24.31 24.65 24.11 24.18 647,565 -0.28(-1.14%)
Jan 10, 2012 24.28 24.64 24.27 24.46 426,231 +0.42(+1.74%)
Jan 09, 2012 24.37 24.60 23.98 24.04 604,069 -0.23(-0.96%)
Jan 06, 2012 24.75 24.93 24.24 24.27 424,613 -0.45(-1.81%)
Jan 05, 2012 24.67 24.87 24.29 24.72 566,883 -0.08(-0.34%)
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.