Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.59 24.74 24.54 24.61 376,045 +0.08(+0.32%)
Jun 29, 2011 24.56 24.81 24.35 24.53 469,072 +0.12(+0.50%)
Jun 28, 2011 23.85 24.55 23.80 24.41 546,134 +0.62(+2.60%)
Jun 27, 2011 23.50 23.95 23.43 23.79 442,109 +0.28(+1.19%)
Jun 24, 2011 23.82 23.97 23.21 23.51 735,273 -0.24(-1.03%)
Jun 23, 2011 23.73 24.00 23.23 23.76 659,253 -0.24(-1.02%)
Jun 22, 2011 23.34 24.21 23.23 24.00 584,057 +0.64(+2.76%)
Jun 21, 2011 23.02 23.63 22.99 23.36 314,044 +0.43(+1.86%)
Jun 20, 2011 22.63 22.95 22.62 22.93 580,942 +0.29(+1.27%)
Jun 17, 2011 22.50 22.99 22.46 22.64 618,538 +0.30(+1.36%)
Jun 16, 2011 22.34 22.66 22.17 22.34 421,881 -0.04(-0.19%)
Jun 15, 2011 22.10 22.63 22.10 22.38 617,125 +0.03(+0.12%)
Jun 14, 2011 22.34 22.57 22.09 22.35 517,510 +0.31(+1.42%)
Jun 13, 2011 22.12 22.26 21.90 22.04 470,824 -0.03(-0.12%)
Jun 10, 2011 22.29 22.38 21.59 22.07 616,050 -0.37(-1.63%)
Jun 09, 2011 22.29 22.64 21.87 22.43 857,979 +0.17(+0.78%)
Jun 08, 2011 23.50 23.57 22.25 22.26 1,421,935 -1.56(-6.54%)
Jun 07, 2011 23.74 24.04 23.62 23.82 639,804 +0.18(+0.77%)
Jun 06, 2011 23.93 23.95 23.46 23.63 615,979 -0.40(-1.67%)
Jun 03, 2011 23.96 24.38 23.84 24.04 693,462 +0.66(+2.80%)
May 24, 2011 23.68 23.78 23.36 23.38 437,739 -0.27(-1.14%)
May 23, 2011 23.27 23.83 23.24 23.65 679,639 -0.02(-0.07%)
May 20, 2011 23.80 24.02 23.56 23.67 456,612 -0.24(-1.02%)
May 19, 2011 24.09 24.13 23.70 23.91 448,873 -0.11(-0.47%)
May 18, 2011 23.67 24.05 23.41 24.02 404,372 +0.30(+1.25%)
May 17, 2011 23.44 23.82 23.33 23.73 302,345 +0.20(+0.85%)
May 16, 2011 23.84 23.90 23.52 23.53 332,462 -0.49(-2.03%)
May 13, 2011 24.31 24.35 23.96 24.02 274,790 -0.32(-1.32%)
May 12, 2011 23.70 24.42 23.63 24.34 805,939 +0.57(+2.38%)
May 11, 2011 24.21 24.35 23.67 23.77 827,350 -0.56(-2.29%)
May 10, 2011 24.37 24.37 24.19 24.33 665,741 +0.07(+0.29%)
May 09, 2011 23.93 24.35 23.84 24.26 1,081,021 +0.38(+1.60%)
May 06, 2011 24.47 24.88 23.84 23.88 851,450 -0.24(-1.01%)
May 05, 2011 24.16 24.35 23.90 24.12 1,111,812 -0.19(-0.79%)
May 04, 2011 24.89 25.14 24.23 24.31 955,861 -0.64(-2.55%)
May 03, 2011 24.95 25.29 24.90 24.95 338,949 +0.00(+0.00%)
May 02, 2011 24.99 25.01 24.93 24.95 754,781 -0.11(-0.45%)
Apr 29, 2011 25.23 25.44 24.85 25.06 740,284 -0.13(-0.52%)
Apr 28, 2011 25.24 25.49 25.08 25.19 763,758 -0.07(-0.28%)
Apr 27, 2011 25.21 25.27 24.77 25.26 821,554 +0.09(+0.35%)
Apr 26, 2011 23.69 25.23 23.42 25.17 2,408,855 +2.59(+11.45%)
Apr 25, 2011 22.54 22.72 22.37 22.59 454,925 -0.05(-0.23%)
Apr 21, 2011 22.46 22.70 22.31 22.64 210,591 +0.36(+1.60%)
Apr 20, 2011 22.34 22.40 22.11 22.28 307,038 +0.30(+1.39%)
Apr 19, 2011 22.04 22.13 21.72 21.98 369,198 -0.06(-0.28%)
Apr 18, 2011 22.31 22.31 21.78 22.04 467,777 -0.59(-2.62%)
Apr 15, 2011 22.23 22.79 22.23 22.63 376,140 +0.46(+2.08%)
Apr 14, 2011 22.35 22.39 21.94 22.17 406,457 -0.34(-1.51%)
Apr 13, 2011 22.41 22.59 21.86 22.51 312,682 +0.18(+0.82%)
Apr 12, 2011 22.63 22.77 22.26 22.33 265,255 -0.39(-1.72%)
Apr 11, 2011 22.86 22.87 22.57 22.72 317,810 -0.14(-0.61%)
Apr 08, 2011 22.81 23.02 22.63 22.86 272,678 +0.14(+0.61%)
Apr 07, 2011 22.72 22.78 22.19 22.72 474,235 -0.08(-0.34%)
Apr 06, 2011 22.81 22.89 22.15 22.80 366,910 +0.11(+0.50%)
Apr 05, 2011 22.41 22.76 22.21 22.68 443,169 +0.25(+1.13%)
Apr 04, 2011 22.34 22.45 22.20 22.43 347,251 +0.15(+0.66%)
Apr 01, 2011 22.20 22.44 22.16 22.28 640,768 +0.21(+0.95%)
Mar 31, 2011 21.88 22.20 21.83 22.07 685,797 +0.17(+0.75%)
Mar 30, 2011 22.10 22.21 21.75 21.91 940,942 -0.06(-0.28%)
Mar 29, 2011 21.19 22.10 21.06 21.97 561,350 +0.80(+3.78%)
Mar 28, 2011 21.15 21.37 21.07 21.17 338,108 +0.06(+0.29%)
Mar 25, 2011 21.16 21.33 21.05 21.11 627,569 +0.04(+0.21%)
Mar 24, 2011 21.10 21.21 20.72 21.06 723,405 +0.10(+0.50%)
Mar 23, 2011 20.71 21.13 20.43 20.96 351,658 +0.26(+1.26%)
Mar 22, 2011 21.72 21.72 20.66 20.70 532,004 -0.97(-4.46%)
Mar 21, 2011 21.56 21.76 21.56 21.66 601,320 +0.91(+4.40%)
Mar 18, 2011 20.99 21.02 20.49 20.75 2,715,875 +0.01(+0.04%)
Mar 17, 2011 20.79 21.26 20.32 20.74 975,055 +0.32(+1.58%)
Mar 16, 2011 19.93 20.59 19.81 20.42 813,080 +0.38(+1.91%)
Mar 15, 2011 19.88 20.14 19.82 20.04 788,232 +0.02(+0.09%)
Mar 14, 2011 19.85 20.17 19.85 20.02 685,874 -0.01(-0.04%)
Mar 11, 2011 19.84 20.18 19.84 20.03 339,815 +0.04(+0.22%)
Mar 10, 2011 20.20 20.20 19.85 19.98 473,748 -0.50(-2.46%)
Mar 09, 2011 20.47 20.66 20.23 20.49 823,308 -0.08(-0.38%)
Mar 08, 2011 19.90 20.75 19.85 20.57 449,760 +0.65(+3.28%)
Mar 07, 2011 20.11 20.19 19.69 19.92 678,057 -0.14(-0.69%)
Mar 04, 2011 20.13 20.20 19.78 20.05 529,401 -0.05(-0.26%)
Mar 03, 2011 19.52 20.15 19.45 20.11 622,687 +0.82(+4.24%)
Mar 02, 2011 19.68 19.72 19.25 19.29 641,940 -0.46(-2.32%)
Mar 01, 2011 20.55 20.70 19.75 19.75 1,093,503 -0.73(-3.57%)
Feb 28, 2011 20.85 20.85 20.18 20.48 650,169 -0.27(-1.30%)
Feb 25, 2011 20.13 20.78 20.01 20.75 380,041 +0.64(+3.16%)
Feb 24, 2011 20.16 20.35 19.90 20.11 513,731 -0.05(-0.26%)
Feb 23, 2011 20.14 20.30 19.88 20.16 909,817 +0.09(+0.43%)
Feb 22, 2011 20.57 20.79 20.00 20.08 414,501 -0.72(-3.47%)
Feb 18, 2011 20.88 20.88 20.53 20.80 443,148 -0.21(-0.99%)
Feb 17, 2011 20.84 21.39 20.54 21.01 1,852,981 +0.27(+1.30%)
Feb 16, 2011 19.98 20.83 19.70 20.74 4,083,250 +3.02(+17.03%)
Feb 15, 2011 17.49 17.75 17.22 17.72 361,157 +0.21(+1.19%)
Feb 14, 2011 17.72 17.81 17.41 17.51 359,695 -0.17(-0.98%)
Feb 11, 2011 17.23 18.08 17.20 17.69 380,073 +0.43(+2.47%)
Feb 10, 2011 17.14 17.55 17.10 17.26 259,555 +0.05(+0.30%)
Feb 09, 2011 17.21 17.50 17.08 17.21 314,292 -0.06(-0.35%)
Feb 08, 2011 17.43 17.43 17.18 17.27 367,595 -0.17(-0.95%)
Feb 07, 2011 17.38 17.63 17.31 17.43 482,183 +0.06(+0.35%)
Feb 04, 2011 17.35 17.47 17.16 17.37 286,572 +0.06(+0.35%)
Feb 03, 2011 16.96 17.41 16.79 17.31 419,764 +0.30(+1.79%)
Feb 02, 2011 17.16 17.39 16.95 17.01 773,329 -0.17(-1.01%)
Feb 01, 2011 16.78 17.33 16.75 17.18 550,667 +0.49(+2.92%)
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%)
Nov 01, 2010 16.26 16.26 16.15 16.16 575 -0.23(-1.38%)
Oct 28, 2010 16.50 16.39 16.39 16.39 345 +0.03(+0.21%)
Oct 27, 2010 16.48 16.48 16.21 16.35 460 +1.06(+6.94%)
Oct 25, 2010 15.37 15.37 15.29 15.29 8,051 +0.06(+0.40%)
Oct 22, 2010 15.33 15.42 15.23 15.23 632 -0.16(-1.02%)
Oct 21, 2010 15.32 15.65 15.32 15.39 3,795 +0.17(+1.14%)
Oct 20, 2010 15.21 15.28 15.13 15.21 37,383 -0.05(-0.34%)
Oct 19, 2010 15.20 15.65 15.05 15.27 11,111 -0.08(-0.51%)
Oct 18, 2010 15.39 15.39 15.10 15.34 11,042 +0.03(+0.17%)
Oct 15, 2010 15.39 15.39 15.23 15.32 7,936 +0.05(+0.34%)
Oct 14, 2010 15.26 15.36 15.26 15.27 345 -0.09(-0.57%)
Oct 13, 2010 15.27 15.41 15.13 15.35 5,406 +0.15(+0.97%)
Oct 12, 2010 15.03 15.21 15.03 15.21 1,035 +0.09(+0.57%)
Oct 11, 2010 14.84 15.12 14.84 15.12 575 +0.21(+1.40%)
Oct 08, 2010 14.91 14.94 14.78 14.91 1,495 +0.00(+0.00%)
Oct 07, 2010 14.84 14.91 14.61 14.91 7,131 +0.04(+0.29%)
Oct 06, 2010 14.69 14.87 14.69 14.87 460 +0.04(+0.29%)
Oct 05, 2010 15.59 15.59 14.82 14.82 1,495 -0.61(-3.94%)
Oct 04, 2010 15.64 15.64 15.43 15.43 2,645 -0.22(-1.39%)
Oct 01, 2010 15.65 16.16 15.65 15.65 575 -0.35(-2.17%)
Sep 30, 2010 16.00 16.00 15.78 16.00 1,035 +0.13(+0.82%)
Sep 29, 2010 15.87 15.95 15.87 15.87 2,299 -0.13(-0.82%)
Sep 28, 2010 15.67 16.00 15.52 16.00 6,556 +0.35(+2.22%)
Sep 27, 2010 15.44 15.74 15.44 15.65 6,441 +0.08(+0.54%)
Sep 24, 2010 15.52 15.57 15.27 15.57 13,573 +0.38(+2.48%)
Sep 23, 2010 15.21 15.41 15.19 15.19 10,427 +0.06(+0.40%)
Sep 22, 2010 15.14 15.17 15.04 15.13 8,626 +0.03(+0.17%)
Sep 21, 2010 15.04 15.26 15.04 15.10 12,652 +0.06(+0.40%)
Sep 20, 2010 14.48 15.04 14.48 15.04 14,263 +0.57(+3.90%)
Sep 17, 2010 14.48 14.71 14.34 14.48 3,335 -0.23(-1.54%)
Sep 15, 2010 14.70 14.70 14.70 14.70 575 +0.04(+0.30%)
Sep 14, 2010 14.78 14.78 14.66 14.66 12,533 -0.08(-0.53%)
Sep 13, 2010 13.30 14.78 13.30 14.74 34,351 +2.56(+21.07%)
Sep 10, 2010 12.04 12.17 12.02 12.17 6,211 +0.04(+0.36%)
Sep 09, 2010 11.98 12.13 11.95 12.13 2,530 +0.10(+0.87%)
Sep 08, 2010 12.16 12.26 12.02 12.02 1,380 +0.01(+0.07%)
Sep 07, 2010 12.26 12.26 12.01 12.01 460 -0.33(-2.68%)
Sep 03, 2010 11.87 12.35 11.87 12.35 17,713 +0.87(+7.58%)
Sep 02, 2010 11.48 11.48 11.48 11.48 115 +0.17(+1.54%)
Sep 01, 2010 11.30 11.30 11.30 11.30 115 -0.12(-1.07%)
Aug 31, 2010 11.52 11.52 11.42 11.42 690 -0.26(-2.22%)
Aug 27, 2010 11.68 11.68 11.68 11.68 115 -0.13(-1.10%)
Aug 25, 2010 11.73 11.81 11.81 11.81 230 +0.26(+2.26%)
Aug 24, 2010 11.68 11.68 11.44 11.55 805 -0.35(-2.92%)
Aug 23, 2010 11.90 11.90 11.90 11.90 115 -0.21(-1.72%)
Aug 20, 2010 12.11 12.11 12.11 12.11 115 -0.14(-1.13%)
Aug 18, 2010 12.25 12.25 12.25 12.25 115 +0.16(+1.29%)
Aug 16, 2010 12.09 12.09 12.09 12.09 460 -0.29(-2.32%)
Aug 12, 2010 12.38 12.38 12.38 12.38 115 -0.39(-3.06%)
Aug 09, 2010 12.68 12.77 12.77 12.77 1,036 +0.30(+2.44%)
Aug 06, 2010 12.46 12.46 12.46 12.46 115 -0.28(-2.18%)
Aug 04, 2010 12.74 12.74 12.74 12.74 1,036 +0.03(+0.20%)
Aug 03, 2010 13.03 13.03 12.72 12.72 805 -0.01(-0.07%)
Jul 30, 2010 12.72 12.72 12.72 12.72 115 +0.04(+0.34%)
Jul 29, 2010 13.12 13.12 12.68 12.68 690 -0.09(-0.68%)
Jul 28, 2010 12.77 12.77 12.77 12.77 230 +0.30(+2.37%)
Jul 27, 2010 12.47 12.47 11.92 12.47 690 -0.12(-0.97%)
Jul 26, 2010 12.59 12.59 12.59 12.59 575 +0.22(+1.75%)
Jul 23, 2010 12.34 12.38 12.34 12.38 345 +0.17(+1.42%)
Jul 22, 2010 12.20 12.20 12.20 12.20 115 +0.13(+1.08%)
Jul 16, 2010 12.28 12.07 12.07 12.07 230 -0.26(-2.11%)
Jul 15, 2010 12.33 12.33 12.33 12.33 230 +0.13(+1.07%)
Jul 14, 2010 12.16 12.26 12.15 12.20 5,986 -0.17(-1.40%)
Jul 13, 2010 12.33 12.38 12.33 12.38 345 +0.43(+3.64%)
Jul 12, 2010 11.94 11.94 11.94 11.94 690 -0.22(-1.79%)
Jul 08, 2010 12.46 12.16 12.16 12.16 1,151 -0.56(-4.44%)
Jul 07, 2010 11.60 12.72 11.60 12.72 1,957 +1.42(+12.61%)
Jul 06, 2010 11.70 11.81 11.30 11.30 1,957 -0.13(-1.14%)
Jul 02, 2010 11.43 11.81 11.29 11.43 4,643 +0.10(+0.84%)
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.