Skip to main content

Aarons Holdings Company (NY: AAN )

7.430 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.84 17.27 16.67 16.69 533,933 -0.08(-0.47%)
Jan 28, 2011 17.61 17.61 16.74 16.77 1,786,288 -1.41(-7.75%)
Jan 27, 2011 17.94 18.25 17.92 18.18 434,500 +0.23(+1.31%)
Jan 26, 2011 17.99 18.19 17.80 17.95 270,950 -0.03(-0.19%)
Jan 25, 2011 17.62 17.99 17.51 17.98 288,343 +0.26(+1.47%)
Jan 24, 2011 17.54 17.76 17.54 17.72 280,869 +0.21(+1.19%)
Jan 21, 2011 18.10 18.14 17.43 17.51 486,177 -0.54(-2.99%)
Jan 20, 2011 18.22 18.47 17.98 18.05 476,948 -0.23(-1.24%)
Jan 19, 2011 18.20 18.40 18.19 18.28 632,064 +0.03(+0.14%)
Jan 18, 2011 17.85 18.27 17.83 18.25 477,659 +0.32(+1.79%)
Jan 14, 2011 17.61 17.94 17.53 17.93 406,796 +0.28(+1.58%)
Jan 13, 2011 17.44 17.68 17.39 17.65 390,638 +0.23(+1.30%)
Jan 12, 2011 17.87 17.91 17.42 17.42 553,384 -0.30(-1.72%)
Jan 11, 2011 17.91 18.01 17.65 17.73 578,753 -0.13(-0.73%)
Jan 10, 2011 17.38 17.96 17.36 17.86 521,330 +0.43(+2.45%)
Jan 07, 2011 17.50 17.65 17.22 17.43 390,126 -0.02(-0.10%)
Jan 06, 2011 17.61 17.76 17.36 17.45 352,379 -0.12(-0.69%)
Jan 05, 2011 17.62 17.78 17.48 17.57 348,586 -0.11(-0.64%)
Jan 04, 2011 18.09 18.16 17.56 17.69 505,605 -0.33(-1.83%)
Jan 03, 2011 17.83 18.30 17.76 18.02 456,816 +0.28(+1.57%)
Dec 31, 2010 17.64 17.86 17.52 17.74 228,202 +0.10(+0.59%)
Dec 30, 2010 17.58 17.81 17.47 17.63 208,539 -0.01(-0.05%)
Dec 29, 2010 17.48 17.69 17.45 17.64 222,460 +0.23(+1.30%)
Dec 28, 2010 17.65 17.65 17.37 17.42 511,704 -0.24(-1.38%)
Dec 27, 2010 17.40 17.76 17.31 17.66 272,705 +0.19(+1.10%)
Dec 23, 2010 17.42 17.55 17.35 17.47 412,197 +0.10(+0.55%)
Dec 22, 2010 17.63 17.68 17.30 17.37 449,215 -0.21(-1.19%)
Dec 21, 2010 17.40 17.62 17.31 17.58 810,957 +0.23(+1.30%)
Dec 20, 2010 17.62 17.73 17.16 17.36 1,376,268 -0.23(-1.34%)
Dec 17, 2010 17.91 17.91 17.46 17.59 1,044,272 -0.32(-1.80%)
Dec 16, 2010 17.55 17.96 17.55 17.91 703,600 +0.42(+2.39%)
Dec 15, 2010 17.59 17.79 17.48 17.49 852,481 -0.15(-0.84%)
Dec 14, 2010 17.89 17.95 17.51 17.64 608,956 -0.23(-1.31%)
Dec 13, 2010 17.98 17.98 17.62 17.88 537,398 -0.06(-0.34%)
Dec 10, 2010 17.79 17.95 17.66 17.94 1,034 +0.04(+0.24%)
Dec 09, 2010 18.19 18.19 17.86 17.89 459 -0.16(-0.87%)
Dec 08, 2010 17.75 18.08 17.75 18.05 344 -0.03(-0.19%)
Dec 07, 2010 18.12 18.29 18.02 18.09 4,956 +0.10(+0.58%)
Dec 06, 2010 17.98 17.98 17.98 17.98 574 -0.01(-0.05%)
Dec 03, 2010 17.70 17.99 17.68 17.99 2,069 +0.24(+1.37%)
Dec 02, 2010 17.68 17.75 17.68 17.75 229 +0.13(+0.74%)
Dec 01, 2010 17.54 17.62 17.48 17.62 3,103 +0.29(+1.66%)
Nov 30, 2010 17.19 17.40 17.19 17.33 3,577 -0.03(-0.20%)
Nov 29, 2010 17.49 17.49 17.36 17.36 689 -0.28(-1.61%)
Nov 26, 2010 17.75 17.75 17.65 17.65 690 -0.17(-0.98%)
Nov 24, 2010 17.55 17.82 17.82 17.82 1,150 +0.43(+2.50%)
Nov 23, 2010 16.99 17.39 16.92 17.39 3,220 +0.34(+1.99%)
Nov 22, 2010 16.68 17.05 16.61 17.05 2,530 +0.29(+1.71%)
Nov 19, 2010 16.77 16.82 16.52 16.76 7,476 -0.07(-0.41%)
Nov 18, 2010 16.87 16.97 16.83 16.83 17,713 +0.05(+0.31%)
Nov 17, 2010 16.74 16.80 16.67 16.78 4,370 +0.09(+0.52%)
Nov 16, 2010 16.92 17.03 16.64 16.69 7,131 -0.42(-2.44%)
Nov 15, 2010 17.07 17.19 17.07 17.11 7,629 -0.02(-0.10%)
Nov 12, 2010 17.21 17.21 17.13 17.13 230 -0.37(-2.14%)
Nov 11, 2010 17.50 17.50 17.24 17.50 920 -0.05(-0.30%)
Nov 10, 2010 17.36 17.55 17.36 17.55 230 +0.51(+3.01%)
Nov 09, 2010 17.43 17.65 17.04 17.04 460 -0.54(-3.07%)
Nov 08, 2010 17.48 17.68 17.48 17.58 2,530 +0.02(+0.09%)
Nov 05, 2010 17.47 17.88 17.47 17.56 4,025 +0.13(+0.76%)
Nov 04, 2010 16.74 17.52 16.74 17.43 5,521 +0.85(+5.14%)
Nov 03, 2010 16.43 16.58 16.43 16.58 3,373 +0.34(+2.09%)
Nov 02, 2010 16.11 16.35 16.10 16.24 2,904 +0.08(+0.48%)
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.