Skip to main content

Aarons Holdings Company (NY: AAN )

14.89 +0.24 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.00 26.04 25.19 25.28 382,467 -0.68(-2.62%)
Apr 27, 2012 26.32 26.32 24.57 25.96 933,787 +1.42(+5.80%)
Apr 26, 2012 23.60 24.58 23.60 24.54 713,142 +0.87(+3.66%)
Apr 25, 2012 23.39 23.91 23.25 23.67 359,445 +0.52(+2.25%)
Apr 24, 2012 23.58 23.67 23.15 23.15 546,253 -0.35(-1.50%)
Apr 23, 2012 23.61 23.78 23.27 23.51 565,396 -0.28(-1.17%)
Apr 20, 2012 23.62 24.08 23.61 23.79 501,642 +0.30(+1.27%)
Apr 19, 2012 23.91 24.11 23.38 23.49 600,062 -0.39(-1.64%)
Apr 18, 2012 23.83 24.00 23.66 23.88 487,319 -0.07(-0.27%)
Apr 17, 2012 23.26 24.00 23.25 23.94 442,358 +0.84(+3.62%)
Apr 16, 2012 23.30 23.30 22.86 23.11 353,530 -0.07(-0.32%)
Apr 13, 2012 23.44 23.53 23.14 23.18 327,806 -0.36(-1.54%)
Apr 12, 2012 23.24 23.74 23.18 23.54 338,158 +0.28(+1.20%)
Apr 11, 2012 23.39 23.45 23.12 23.26 438,895 +0.10(+0.44%)
Apr 10, 2012 23.75 23.75 23.10 23.16 709,267 -0.64(-2.70%)
Apr 09, 2012 23.75 23.89 23.67 23.80 361,180 -0.33(-1.35%)
Apr 05, 2012 24.04 24.38 23.88 24.13 325,326 -0.04(-0.15%)
Apr 04, 2012 24.06 24.26 23.81 24.17 570,737 -0.14(-0.57%)
Apr 03, 2012 24.27 24.46 24.12 24.31 566,693 +0.04(+0.15%)
Apr 02, 2012 24.07 24.40 23.98 24.27 647,444 +0.17(+0.69%)
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%)
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.