Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.88 20.88 20.21 20.51 649,280 -0.27(-1.30%)
Feb 25, 2011 20.16 20.81 20.04 20.78 379,521 +0.64(+3.16%)
Feb 24, 2011 20.19 20.38 19.92 20.14 513,028 -0.05(-0.26%)
Feb 23, 2011 20.17 20.33 19.91 20.19 908,572 +0.09(+0.43%)
Feb 22, 2011 20.60 20.82 20.03 20.11 413,934 -0.72(-3.47%)
Feb 18, 2011 20.91 20.91 20.56 20.83 442,542 -0.21(-0.99%)
Feb 17, 2011 20.87 21.42 20.57 21.04 1,850,447 +0.27(+1.30%)
Feb 16, 2011 20.01 20.86 19.72 20.77 4,077,666 +3.02(+17.03%)
Feb 15, 2011 17.52 17.77 17.25 17.74 360,663 +0.21(+1.19%)
Feb 14, 2011 17.74 17.83 17.43 17.54 359,203 -0.17(-0.98%)
Feb 11, 2011 17.26 18.10 17.22 17.71 379,553 +0.43(+2.47%)
Feb 10, 2011 17.16 17.57 17.13 17.28 259,200 +0.05(+0.30%)
Feb 09, 2011 17.23 17.53 17.10 17.23 313,862 -0.06(-0.35%)
Feb 08, 2011 17.46 17.46 17.20 17.29 367,092 -0.17(-0.95%)
Feb 07, 2011 17.41 17.66 17.34 17.46 481,524 +0.06(+0.35%)
Feb 04, 2011 17.37 17.49 17.18 17.40 286,180 +0.06(+0.35%)
Feb 03, 2011 16.99 17.43 16.81 17.34 419,190 +0.30(+1.79%)
Feb 02, 2011 17.18 17.41 16.98 17.03 772,271 -0.17(-1.01%)
Feb 01, 2011 16.80 17.35 16.77 17.20 549,914 +0.49(+2.92%)
Jan 31, 2011 16.86 17.29 16.69 16.72 533,203 -0.08(-0.47%)
Jan 28, 2011 17.63 17.63 16.76 16.80 1,783,845 -1.41(-7.75%)
Jan 27, 2011 17.96 18.28 17.95 18.21 433,906 +0.24(+1.31%)
Jan 26, 2011 18.01 18.22 17.82 17.97 270,580 -0.03(-0.19%)
Jan 25, 2011 17.65 18.01 17.54 18.01 287,949 +0.26(+1.47%)
Jan 24, 2011 17.56 17.78 17.56 17.74 280,485 +0.21(+1.19%)
Jan 21, 2011 18.13 18.16 17.46 17.54 485,512 -0.54(-2.99%)
Jan 20, 2011 18.24 18.49 18.01 18.08 476,296 -0.23(-1.24%)
Jan 19, 2011 18.22 18.42 18.22 18.30 631,200 +0.03(+0.14%)
Jan 18, 2011 17.88 18.29 17.86 18.28 477,006 +0.32(+1.80%)
Jan 14, 2011 17.63 17.96 17.55 17.95 406,239 +0.28(+1.58%)
Jan 13, 2011 17.47 17.70 17.41 17.68 390,104 +0.23(+1.30%)
Jan 12, 2011 17.89 17.94 17.45 17.45 552,628 -0.30(-1.72%)
Jan 11, 2011 17.94 18.03 17.68 17.75 577,962 -0.13(-0.73%)
Jan 10, 2011 17.41 17.99 17.38 17.88 520,617 +0.43(+2.44%)
Jan 07, 2011 17.53 17.68 17.25 17.46 389,593 -0.02(-0.10%)
Jan 06, 2011 17.63 17.79 17.39 17.47 351,897 -0.12(-0.69%)
Jan 05, 2011 17.65 17.81 17.50 17.60 348,110 -0.11(-0.64%)
Jan 04, 2011 18.11 18.18 17.58 17.71 504,913 -0.33(-1.83%)
Jan 03, 2011 17.86 18.33 17.78 18.04 456,191 +0.28(+1.57%)
Dec 31, 2010 17.67 17.88 17.54 17.76 227,890 +0.10(+0.59%)
Dec 30, 2010 17.61 17.83 17.49 17.66 208,254 -0.01(-0.05%)
Dec 29, 2010 17.50 17.71 17.48 17.67 222,156 +0.23(+1.30%)
Dec 28, 2010 17.68 17.68 17.40 17.44 511,004 -0.24(-1.38%)
Dec 27, 2010 17.42 17.79 17.34 17.68 272,332 +0.19(+1.10%)
Dec 23, 2010 17.44 17.57 17.37 17.49 411,633 +0.10(+0.55%)
Dec 22, 2010 17.66 17.70 17.33 17.40 448,601 -0.21(-1.19%)
Dec 21, 2010 17.42 17.65 17.34 17.61 809,848 +0.23(+1.30%)
Dec 20, 2010 17.64 17.75 17.19 17.38 1,374,386 -0.24(-1.34%)
Dec 17, 2010 17.94 17.94 17.48 17.61 1,042,844 -0.32(-1.80%)
Dec 16, 2010 17.57 17.99 17.57 17.94 702,638 +0.42(+2.39%)
Dec 15, 2010 17.61 17.81 17.50 17.52 851,315 -0.15(-0.84%)
Dec 14, 2010 17.92 17.97 17.54 17.67 608,123 -0.24(-1.31%)
Dec 13, 2010 18.01 18.01 17.65 17.90 536,663 -0.06(-0.34%)
Dec 10, 2010 17.81 17.97 17.68 17.96 1,033 +0.04(+0.24%)
Dec 09, 2010 18.22 18.22 17.88 17.92 459 -0.16(-0.87%)
Dec 08, 2010 17.77 18.10 17.77 18.08 344 -0.03(-0.19%)
Dec 07, 2010 18.15 18.32 18.04 18.11 4,949 +0.10(+0.58%)
Dec 06, 2010 18.01 18.01 18.01 18.01 573 -0.01(-0.05%)
Dec 03, 2010 17.73 18.01 17.70 18.01 2,066 +0.24(+1.37%)
Dec 02, 2010 17.70 17.77 17.70 17.77 229 +0.13(+0.74%)
Dec 01, 2010 17.56 17.64 17.50 17.64 3,099 +0.29(+1.66%)
Nov 30, 2010 17.21 17.42 17.21 17.35 3,572 -0.03(-0.20%)
Nov 29, 2010 17.52 17.52 17.38 17.39 688 -0.28(-1.61%)
Nov 26, 2010 17.78 17.78 17.67 17.67 689 -0.17(-0.98%)
Nov 24, 2010 17.58 17.85 17.85 17.85 1,148 +0.44(+2.50%)
Nov 23, 2010 17.01 17.41 16.94 17.41 3,216 +0.34(+1.99%)
Nov 22, 2010 16.71 17.07 16.63 17.07 2,527 +0.29(+1.71%)
Nov 19, 2010 16.79 16.85 16.54 16.78 7,466 -0.07(-0.41%)
Nov 18, 2010 16.89 16.99 16.85 16.85 17,689 +0.05(+0.31%)
Nov 17, 2010 16.76 16.83 16.70 16.80 4,364 +0.09(+0.52%)
Nov 16, 2010 16.94 17.05 16.66 16.71 7,121 -0.42(-2.44%)
Nov 15, 2010 17.10 17.21 17.10 17.13 7,619 -0.02(-0.10%)
Nov 12, 2010 17.24 17.24 17.15 17.15 229 -0.37(-2.14%)
Nov 11, 2010 17.52 17.52 17.26 17.52 918 -0.05(-0.30%)
Nov 10, 2010 17.39 17.58 17.39 17.58 229 +0.51(+3.01%)
Nov 09, 2010 17.45 17.67 17.06 17.06 459 -0.54(-3.07%)
Nov 08, 2010 17.51 17.71 17.51 17.60 2,527 +0.02(+0.09%)
Nov 05, 2010 17.50 17.91 17.50 17.59 4,020 +0.13(+0.76%)
Nov 04, 2010 16.76 17.54 16.76 17.45 5,513 +0.85(+5.14%)
Nov 03, 2010 16.45 16.60 16.45 16.60 3,369 +0.34(+2.09%)
Nov 02, 2010 16.13 16.38 16.12 16.26 2,900 +0.08(+0.48%)
Nov 01, 2010 16.28 16.28 16.18 16.18 574 -0.23(-1.38%)
Oct 28, 2010 16.52 16.41 16.41 16.41 344 +0.03(+0.21%)
Oct 27, 2010 16.51 16.51 16.23 16.38 459 +1.06(+6.94%)
Oct 25, 2010 15.39 15.39 15.31 15.31 8,040 +0.06(+0.40%)
Oct 22, 2010 15.35 15.44 15.25 15.25 631 -0.16(-1.02%)
Oct 21, 2010 15.34 15.67 15.34 15.41 3,790 +0.17(+1.14%)
Oct 20, 2010 15.23 15.30 15.15 15.23 37,332 -0.05(-0.34%)
Oct 19, 2010 15.22 15.67 15.07 15.29 11,096 -0.08(-0.51%)
Oct 18, 2010 15.41 15.41 15.12 15.37 11,027 +0.03(+0.17%)
Oct 15, 2010 15.41 15.41 15.25 15.34 7,925 +0.05(+0.34%)
Oct 14, 2010 15.28 15.38 15.28 15.29 344 -0.09(-0.57%)
Oct 13, 2010 15.30 15.43 15.15 15.37 5,398 +0.15(+0.97%)
Oct 12, 2010 15.05 15.23 15.05 15.23 1,033 +0.09(+0.58%)
Oct 11, 2010 14.86 15.14 14.86 15.14 574 +0.21(+1.40%)
Oct 08, 2010 14.93 14.96 14.80 14.93 1,493 +0.00(+0.00%)
Oct 07, 2010 14.86 14.93 14.63 14.93 7,121 +0.04(+0.29%)
Oct 06, 2010 14.71 14.89 14.71 14.89 459 +0.04(+0.29%)
Oct 05, 2010 15.61 15.61 14.84 14.84 1,493 -0.61(-3.94%)
Oct 04, 2010 15.66 15.66 15.45 15.45 2,641 -0.22(-1.39%)
Oct 01, 2010 15.67 16.18 15.67 15.67 574 -0.35(-2.17%)
Sep 30, 2010 16.02 16.02 15.80 16.02 1,033 +0.13(+0.82%)
Sep 29, 2010 15.89 15.97 15.89 15.89 2,296 -0.13(-0.82%)
Sep 28, 2010 15.69 16.02 15.54 16.02 6,547 +0.35(+2.22%)
Sep 27, 2010 15.46 15.76 15.46 15.67 6,432 +0.08(+0.54%)
Sep 24, 2010 15.54 15.59 15.29 15.59 13,554 +0.38(+2.48%)
Sep 23, 2010 15.23 15.44 15.21 15.21 10,412 +0.06(+0.40%)
Sep 22, 2010 15.17 15.19 15.06 15.15 8,615 +0.03(+0.17%)
Sep 21, 2010 15.06 15.28 15.06 15.12 12,635 +0.06(+0.41%)
Sep 20, 2010 14.49 15.06 14.49 15.06 14,243 +0.57(+3.90%)
Sep 17, 2010 14.49 14.73 14.36 14.49 3,331 -0.23(-1.54%)
Sep 15, 2010 14.72 14.72 14.72 14.72 574 +0.04(+0.30%)
Sep 14, 2010 14.80 14.80 14.68 14.68 12,516 -0.08(-0.53%)
Sep 13, 2010 13.32 14.80 13.32 14.76 34,304 +2.57(+21.07%)
Sep 10, 2010 12.06 12.19 12.04 12.19 6,202 +0.04(+0.36%)
Sep 09, 2010 12.00 12.14 11.97 12.14 2,527 +0.10(+0.87%)
Sep 08, 2010 12.18 12.27 12.04 12.04 1,378 +0.01(+0.07%)
Sep 07, 2010 12.27 12.27 12.03 12.03 459 -0.33(-2.68%)
Sep 03, 2010 11.88 12.36 11.88 12.36 17,689 +0.87(+7.58%)
Sep 02, 2010 11.49 11.49 11.49 11.49 114 +0.17(+1.54%)
Sep 01, 2010 11.32 11.32 11.32 11.32 114 -0.12(-1.07%)
Aug 31, 2010 11.54 11.54 11.44 11.44 689 -0.26(-2.22%)
Aug 27, 2010 11.70 11.70 11.70 11.70 114 -0.13(-1.10%)
Aug 25, 2010 11.74 11.83 11.83 11.83 229 +0.26(+2.26%)
Aug 24, 2010 11.70 11.70 11.46 11.57 804 -0.35(-2.92%)
Aug 23, 2010 11.92 11.92 11.92 11.92 114 -0.21(-1.72%)
Aug 20, 2010 12.12 12.12 12.12 12.12 114 -0.14(-1.14%)
Aug 18, 2010 12.26 12.26 12.26 12.26 114 +0.16(+1.29%)
Aug 16, 2010 12.11 12.11 12.11 12.11 459 -0.29(-2.32%)
Aug 12, 2010 12.39 12.39 12.39 12.39 114 -0.39(-3.06%)
Aug 09, 2010 12.70 12.79 12.79 12.79 1,034 +0.30(+2.44%)
Aug 06, 2010 12.48 12.48 12.48 12.48 114 -0.28(-2.18%)
Aug 04, 2010 12.76 12.76 12.76 12.76 1,034 +0.03(+0.20%)
Aug 03, 2010 13.05 13.05 12.73 12.73 804 -0.01(-0.07%)
Jul 30, 2010 12.74 12.74 12.74 12.74 114 +0.04(+0.34%)
Jul 29, 2010 13.13 13.13 12.70 12.70 689 -0.09(-0.68%)
Jul 28, 2010 12.79 12.79 12.79 12.79 229 +0.30(+2.37%)
Jul 27, 2010 12.49 12.49 11.93 12.49 689 -0.12(-0.97%)
Jul 26, 2010 12.61 12.61 12.61 12.61 574 +0.22(+1.75%)
Jul 23, 2010 12.36 12.39 12.36 12.39 344 +0.17(+1.42%)
Jul 22, 2010 12.22 12.22 12.22 12.22 114 +0.13(+1.08%)
Jul 16, 2010 12.30 12.09 12.09 12.09 229 -0.26(-2.11%)
Jul 15, 2010 12.35 12.35 12.35 12.35 229 +0.13(+1.07%)
Jul 14, 2010 12.18 12.28 12.17 12.22 5,978 -0.17(-1.40%)
Jul 13, 2010 12.34 12.39 12.34 12.39 344 +0.43(+3.64%)
Jul 12, 2010 11.96 11.96 11.96 11.96 689 -0.22(-1.79%)
Jul 08, 2010 12.48 12.18 12.18 12.18 1,149 -0.57(-4.44%)
Jul 07, 2010 11.61 12.74 11.61 12.74 1,954 +1.43(+12.61%)
Jul 06, 2010 11.72 11.83 11.32 11.32 1,954 -0.13(-1.14%)
Jul 02, 2010 11.45 11.83 11.31 11.45 4,636 +0.10(+0.84%)
Jul 01, 2010 11.83 11.83 11.32 11.35 2,989 -0.57(-4.74%)
Jun 29, 2010 12.92 11.92 11.92 11.92 4,483 -1.33(-10.05%)
Jun 24, 2010 13.57 13.25 13.25 13.25 919 -0.37(-2.68%)
Jun 23, 2010 13.39 13.61 13.39 13.61 574 +0.09(+0.64%)
Jun 22, 2010 13.22 13.53 13.11 13.53 5,978 +0.09(+0.65%)
Jun 21, 2010 13.61 13.61 13.44 13.44 1,034 -0.35(-2.52%)
Jun 18, 2010 13.79 14.00 13.79 13.79 344 -0.04(-0.31%)
Jun 15, 2010 13.58 13.83 13.83 13.83 459 +0.13(+0.95%)
Jun 14, 2010 13.61 13.70 13.61 13.70 689 +0.30(+2.27%)
Jun 11, 2010 13.39 13.39 13.39 13.39 114 +0.17(+1.32%)
Jun 09, 2010 13.22 13.22 13.22 13.22 0 -0.02(-0.13%)
Jun 08, 2010 13.27 13.27 13.05 13.24 2,069 -0.13(-0.98%)
Jun 07, 2010 13.48 13.48 13.37 13.37 919 -0.38(-2.78%)
Jun 04, 2010 13.75 13.92 13.74 13.75 2,989 -0.30(-2.11%)
Jun 03, 2010 13.28 14.18 13.28 14.05 2,414 +0.26(+1.89%)
Jun 02, 2010 13.79 13.79 13.79 13.79 2,414 +0.10(+0.71%)
Jun 01, 2010 13.71 13.71 13.69 13.69 345 -0.23(-1.62%)
May 28, 2010 13.91 13.92 13.91 13.91 2,991 -0.12(-0.87%)
May 26, 2010 14.32 14.04 14.04 14.04 3,106 +0.09(+0.62%)
May 25, 2010 13.60 13.95 13.47 13.95 9,492 -0.02(-0.12%)
May 24, 2010 14.04 14.04 13.97 13.97 460 +0.04(+0.31%)
May 21, 2010 13.91 13.92 13.91 13.92 1,380 -0.56(-3.84%)
May 20, 2010 14.48 14.48 14.48 14.48 230 +0.36(+2.52%)
May 19, 2010 14.17 14.17 14.00 14.12 2,876 +0.00(+0.00%)
May 18, 2010 14.78 14.78 14.02 14.12 2,416 -0.43(-2.98%)
May 17, 2010 14.32 14.56 14.30 14.56 1,495 -0.01(-0.06%)
May 14, 2010 14.57 15.21 14.51 14.57 1,725 -0.11(-0.77%)
May 11, 2010 14.68 14.68 14.68 14.68 0 -0.18(-1.23%)
May 10, 2010 14.56 14.86 14.54 14.86 575 +0.52(+3.64%)
May 07, 2010 14.51 14.64 14.34 14.34 690 +0.23(+1.63%)
May 06, 2010 14.97 15.10 14.11 14.11 2,358 -1.01(-6.70%)
May 05, 2010 15.25 15.29 15.12 15.12 4,140 -0.89(-5.54%)
May 03, 2010 16.01 16.01 16.01 16.01 0 -0.30(-1.81%)
Apr 30, 2010 16.33 16.33 16.30 16.30 230 -0.31(-1.88%)
Apr 29, 2010 16.62 16.62 16.60 16.62 805 +0.28(+1.70%)
Apr 28, 2010 16.72 16.72 16.34 16.34 1,265 -0.22(-1.31%)
Apr 27, 2010 16.60 17.25 16.30 16.56 7,658 -0.26(-1.55%)
Apr 26, 2010 17.04 17.04 16.82 16.82 575 -0.13(-0.77%)
Apr 23, 2010 16.93 17.14 16.83 16.95 920 +0.22(+1.30%)
Apr 22, 2010 16.45 16.73 16.14 16.73 3,204 +0.48(+2.94%)
Apr 21, 2010 15.77 16.25 15.77 16.25 920 +0.04(+0.27%)
Apr 20, 2010 16.08 16.21 16.08 16.21 460 +0.13(+0.81%)
Apr 19, 2010 15.92 16.19 15.92 16.08 3,854 -0.16(-0.96%)
Apr 16, 2010 16.17 16.25 15.90 16.24 3,509 -8.53(-34.46%)
Apr 15, 2010 24.93 25.03 24.55 24.77 2,416 -0.39(-1.55%)
Apr 14, 2010 25.02 25.16 25.02 25.16 920 +0.56(+2.30%)
Apr 13, 2010 24.60 24.60 24.60 24.60 230 +0.26(+1.07%)
Apr 12, 2010 24.17 24.47 24.12 24.34 3,451 +0.17(+0.72%)
Apr 07, 2010 24.16 24.16 24.16 24.16 0 +0.29(+1.20%)
Apr 05, 2010 23.87 23.87 23.87 23.87 0 +0.28(+1.18%)
Mar 31, 2010 23.23 23.60 23.60 23.60 460 +0.13(+0.56%)
Mar 30, 2010 23.25 23.47 23.25 23.47 690 +0.43(+1.85%)
Mar 29, 2010 23.04 23.31 23.04 23.04 920 -0.38(-1.63%)
Mar 26, 2010 23.40 23.42 23.34 23.42 1,840 +0.09(+0.37%)
Mar 25, 2010 22.86 23.47 22.86 23.34 690 +0.28(+1.21%)
Mar 23, 2010 23.06 23.06 23.06 23.06 0 -0.10(-0.41%)
Mar 22, 2010 22.72 23.15 22.72 23.15 575 +0.21(+0.91%)
Mar 19, 2010 22.94 22.94 22.94 22.94 230 -0.09(-0.38%)
Mar 17, 2010 23.03 23.03 23.03 23.03 0 +0.43(+1.92%)
Mar 16, 2010 22.41 22.64 22.41 22.60 345 +0.62(+2.81%)
Mar 15, 2010 21.55 21.98 21.55 21.98 230 -0.01(-0.04%)
Mar 11, 2010 21.99 21.99 21.99 21.99 0 +0.35(+1.61%)
Mar 10, 2010 21.64 21.86 21.64 21.64 1,438 +0.00(+0.00%)
Mar 09, 2010 21.64 21.64 21.64 21.64 115 -0.03(-0.12%)
Mar 08, 2010 21.64 21.69 21.61 21.67 2,416 -0.02(-0.08%)
Mar 05, 2010 21.29 21.68 21.29 21.68 1,610 +0.62(+2.93%)
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.