Skip to main content

Aarons Holdings Company (NY: AAN )

15.64 +0.75 (+5.04%)
Streaming Delayed Price Updated: 12:26 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.66 24.45 23.42 24.44 778,135 +1.55(+6.79%)
Nov 29, 2011 22.71 23.10 22.69 22.89 403,764 +0.23(+1.01%)
Nov 28, 2011 22.97 23.05 22.43 22.66 488,242 +0.29(+1.29%)
Nov 25, 2011 22.25 22.62 22.25 22.37 188,806 +0.01(+0.04%)
Nov 23, 2011 22.44 22.60 22.22 22.36 239,069 -0.31(-1.35%)
Nov 22, 2011 22.63 22.77 22.27 22.67 424,822 -0.07(-0.29%)
Nov 21, 2011 22.61 22.88 22.34 22.74 389,746 -0.27(-1.17%)
Nov 18, 2011 23.02 23.18 22.58 23.00 333,813 +0.19(+0.81%)
Nov 17, 2011 23.08 23.51 22.70 22.82 529,770 -0.26(-1.13%)
Nov 16, 2011 23.03 23.45 22.99 23.08 379,820 -0.15(-0.64%)
Nov 15, 2011 23.17 23.51 23.11 23.23 549,121 -0.10(-0.44%)
Nov 14, 2011 23.34 23.63 23.20 23.33 532,293 -0.10(-0.44%)
Nov 11, 2011 23.53 23.93 23.28 23.43 413,652 +0.20(+0.84%)
Nov 10, 2011 23.27 23.46 23.11 23.24 476,354 +0.02(+0.08%)
Nov 09, 2011 23.12 23.52 22.97 23.22 541,419 -0.35(-1.50%)
Nov 08, 2011 23.55 23.91 23.38 23.57 931,573 +0.18(+0.75%)
Nov 07, 2011 24.62 24.77 23.24 23.40 804,999 -1.51(-6.05%)
Nov 04, 2011 24.67 24.96 24.38 24.90 241,266 -0.01(-0.04%)
Nov 03, 2011 24.57 25.10 24.13 24.91 322,778 +0.66(+2.72%)
Nov 02, 2011 24.28 24.90 23.94 24.25 398,035 +0.33(+1.40%)
Nov 01, 2011 24.16 24.17 23.61 23.92 766,139 -0.96(-3.85%)
Oct 31, 2011 24.73 25.20 24.41 24.87 502,032 -0.18(-0.70%)
Oct 28, 2011 25.65 25.89 24.72 25.05 808,646 -0.59(-2.28%)
Oct 27, 2011 25.47 26.37 25.31 25.64 543,294 +0.99(+4.00%)
Oct 26, 2011 24.84 24.84 24.21 24.65 642,479 +0.16(+0.65%)
Oct 25, 2011 24.19 24.64 22.83 24.49 1,012,283 -1.84(-6.99%)
Oct 24, 2011 26.46 27.05 26.02 26.33 800,556 +0.07(+0.25%)
Oct 21, 2011 26.03 26.46 25.73 26.27 358,616 +0.59(+2.32%)
Oct 20, 2011 25.39 25.78 24.80 25.67 455,584 +0.28(+1.10%)
Oct 19, 2011 25.51 25.95 25.28 25.39 345,886 -0.14(-0.55%)
Oct 18, 2011 24.93 25.77 24.59 25.53 367,712 +0.68(+2.73%)
Oct 17, 2011 25.27 25.38 24.70 24.85 326,140 -0.67(-2.62%)
Oct 14, 2011 25.38 25.55 25.21 25.52 256,947 +0.52(+2.08%)
Oct 13, 2011 24.97 25.18 24.54 25.00 339,986 -0.20(-0.81%)
Oct 12, 2011 24.75 25.47 24.23 25.21 416,445 +0.61(+2.49%)
Oct 11, 2011 24.38 24.71 24.29 24.59 283,492 +0.00(+0.00%)
Oct 10, 2011 24.23 24.75 24.14 24.59 203,585 +0.84(+3.52%)
Oct 07, 2011 23.64 24.21 23.52 23.76 501,165 +0.30(+1.27%)
Oct 06, 2011 23.18 23.60 23.17 23.46 478,225 +0.70(+3.06%)
Oct 05, 2011 22.46 23.16 22.34 22.76 1,028,164 +0.42(+1.87%)
Oct 04, 2011 22.32 22.45 21.60 22.34 1,464,560 -0.31(-1.35%)
Oct 03, 2011 23.34 23.47 22.48 22.65 833,394 -0.82(-3.49%)
Sep 30, 2011 23.34 24.06 23.19 23.47 504,972 -0.18(-0.75%)
Sep 29, 2011 23.88 23.95 22.90 23.65 365,958 +0.21(+0.91%)
Sep 28, 2011 24.34 24.59 23.38 23.43 333,251 -0.81(-3.34%)
Sep 27, 2011 24.67 24.91 24.10 24.24 751,276 +0.23(+0.97%)
Sep 26, 2011 23.53 24.44 23.27 24.01 671,865 +0.75(+3.24%)
Sep 23, 2011 23.16 23.33 22.51 23.26 405,811 +0.05(+0.20%)
Sep 22, 2011 23.15 23.57 22.74 23.21 866,268 -0.68(-2.84%)
Sep 21, 2011 25.12 25.53 23.88 23.89 525,768 -1.23(-4.89%)
Sep 20, 2011 25.55 25.89 25.11 25.11 343,307 -0.36(-1.42%)
Sep 19, 2011 25.11 25.57 24.92 25.48 274,431 -0.13(-0.51%)
Sep 16, 2011 25.64 26.08 25.36 25.61 988,773 +0.03(+0.11%)
Sep 15, 2011 25.59 25.65 25.08 25.58 293,525 +0.23(+0.92%)
Sep 14, 2011 24.48 25.70 24.21 25.35 514,189 +0.99(+4.04%)
Sep 13, 2011 23.76 24.49 23.59 24.36 335,539 +0.70(+2.95%)
Sep 12, 2011 23.73 24.06 23.40 23.66 727,181 -0.37(-1.55%)
Sep 09, 2011 24.22 24.55 23.75 24.04 334,117 -0.44(-1.78%)
Sep 08, 2011 24.61 24.94 24.33 24.47 455,504 -0.30(-1.20%)
Sep 07, 2011 24.19 24.77 24.05 24.77 371,557 +1.00(+4.22%)
Sep 06, 2011 22.86 23.99 22.81 23.77 724,378 +0.13(+0.55%)
Sep 02, 2011 23.89 24.38 23.29 23.64 607,989 -0.61(-2.53%)
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.