Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.92 26.86 25.92 26.60 663,505 +1.03(+4.04%)
Jun 28, 2012 25.15 25.57 25.06 25.57 431,758 +0.28(+1.11%)
Jun 27, 2012 25.37 25.41 25.13 25.28 311,317 -0.02(-0.07%)
Jun 26, 2012 25.39 25.66 25.24 25.30 869,393 -0.08(-0.33%)
Jun 25, 2012 25.40 25.59 25.16 25.39 320,473 -0.27(-1.06%)
Jun 22, 2012 25.38 25.87 25.31 25.66 423,494 +0.32(+1.26%)
Jun 21, 2012 25.99 26.00 25.23 25.34 376,547 -0.63(-2.42%)
Jun 20, 2012 26.08 26.18 25.69 25.97 393,816 -0.17(-0.65%)
Jun 19, 2012 26.05 26.35 25.90 26.14 386,134 +0.13(+0.51%)
Jun 18, 2012 25.75 26.14 25.61 26.01 365,661 +0.11(+0.44%)
Jun 15, 2012 26.01 26.07 25.71 25.90 1,249,946 +0.01(+0.04%)
Jun 14, 2012 25.60 26.06 25.45 25.89 403,824 +0.30(+1.18%)
Jun 13, 2012 25.73 25.83 25.48 25.59 666,904 -0.20(-0.77%)
Jun 12, 2012 25.51 25.82 25.37 25.78 363,475 +0.28(+1.11%)
Jun 11, 2012 26.17 26.21 25.35 25.50 547,449 -0.49(-1.88%)
Jun 08, 2012 25.69 26.00 25.48 25.99 320,476 +0.26(+1.02%)
Jun 07, 2012 26.01 26.03 25.60 25.73 354,735 -0.02(-0.07%)
Jun 06, 2012 25.37 25.90 25.28 25.75 507,702 +0.63(+2.51%)
Jun 05, 2012 24.58 25.20 24.36 25.12 507,790 +0.50(+2.02%)
Jun 04, 2012 24.75 25.00 24.42 24.62 690,116 -0.18(-0.74%)
Jun 01, 2012 24.47 24.82 24.01 24.80 622,765 -0.13(-0.53%)
May 31, 2012 24.95 25.12 24.51 24.93 535,928 -0.02(-0.08%)
May 30, 2012 25.15 25.17 24.69 24.95 325,290 -0.39(-1.56%)
May 29, 2012 25.46 25.48 25.14 25.35 445,109 +0.11(+0.45%)
May 25, 2012 25.16 25.37 25.05 25.23 329,425 +0.08(+0.34%)
May 24, 2012 25.05 25.38 24.89 25.15 505,063 +0.21(+0.83%)
May 23, 2012 24.48 25.04 24.42 24.94 296,736 +0.23(+0.91%)
May 22, 2012 24.35 24.91 24.27 24.72 286,744 +0.43(+1.78%)
May 21, 2012 23.93 24.37 23.60 24.28 322,520 +0.39(+1.65%)
May 18, 2012 24.30 24.50 23.74 23.89 556,649 -0.39(-1.59%)
May 17, 2012 24.95 24.95 24.23 24.28 415,310 -0.70(-2.82%)
May 16, 2012 24.97 25.30 24.83 24.98 385,316 +0.04(+0.15%)
May 15, 2012 24.99 25.36 24.68 24.94 428,132 -0.14(-0.56%)
May 14, 2012 25.08 25.28 24.83 25.08 339,631 -0.26(-1.04%)
May 11, 2012 24.70 25.39 24.70 25.35 534,767 +0.49(+1.96%)
May 10, 2012 24.96 25.20 24.62 24.86 263,821 +0.05(+0.19%)
May 09, 2012 24.42 24.93 24.21 24.81 308,056 +0.13(+0.53%)
May 08, 2012 24.61 24.80 24.25 24.68 569,211 -0.11(-0.45%)
May 07, 2012 24.92 24.92 24.64 24.79 364,285 -0.23(-0.90%)
May 04, 2012 25.33 25.50 24.99 25.02 370,424 -0.49(-1.91%)
May 03, 2012 25.85 26.00 25.38 25.51 374,831 -0.43(-1.67%)
May 02, 2012 25.57 26.23 25.54 25.94 619,984 +0.23(+0.88%)
May 01, 2012 25.46 26.13 25.23 25.71 507,862 +0.20(+0.77%)
Apr 30, 2012 26.24 26.28 25.42 25.51 379,000 -0.69(-2.62%)
Apr 27, 2012 26.56 26.56 24.79 26.20 925,322 +1.44(+5.80%)
Apr 26, 2012 23.82 24.80 23.82 24.76 706,677 +0.87(+3.66%)
Apr 25, 2012 23.61 24.12 23.46 23.89 356,186 +0.53(+2.25%)
Apr 24, 2012 23.80 23.89 23.36 23.36 541,301 -0.36(-1.50%)
Apr 23, 2012 23.82 23.99 23.49 23.72 560,271 -0.28(-1.17%)
Apr 20, 2012 23.83 24.30 23.82 24.00 497,095 +0.30(+1.27%)
Apr 19, 2012 24.12 24.33 23.59 23.70 594,622 -0.39(-1.64%)
Apr 18, 2012 24.05 24.22 23.87 24.10 482,901 -0.07(-0.27%)
Apr 17, 2012 23.48 24.22 23.46 24.16 438,348 +0.85(+3.62%)
Apr 16, 2012 23.51 23.51 23.07 23.32 350,325 -0.08(-0.32%)
Apr 13, 2012 23.66 23.75 23.35 23.39 324,834 -0.37(-1.54%)
Apr 12, 2012 23.45 23.96 23.39 23.76 335,092 +0.28(+1.20%)
Apr 11, 2012 23.61 23.66 23.33 23.48 434,917 +0.10(+0.44%)
Apr 10, 2012 23.97 23.97 23.31 23.37 702,837 -0.65(-2.70%)
Apr 09, 2012 23.97 24.11 23.89 24.02 357,906 -0.33(-1.35%)
Apr 05, 2012 24.26 24.60 24.10 24.35 322,376 -0.04(-0.15%)
Apr 04, 2012 24.28 24.48 24.03 24.39 565,563 -0.14(-0.57%)
Apr 03, 2012 24.49 24.68 24.35 24.53 561,556 +0.04(+0.15%)
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.