Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.46 23.90 23.15 23.59 529,302 -0.17(-0.70%)
Oct 28, 2011 24.33 24.55 23.45 23.76 852,573 -0.56(-2.28%)
Oct 27, 2011 24.16 25.01 24.01 24.31 572,806 +0.93(+4.00%)
Oct 26, 2011 23.56 23.56 22.97 23.38 677,379 +0.15(+0.65%)
Oct 25, 2011 22.94 23.37 21.65 23.23 1,067,271 -1.75(-6.99%)
Oct 24, 2011 25.10 25.65 24.68 24.98 844,043 +0.06(+0.25%)
Oct 21, 2011 24.68 25.10 24.40 24.91 378,096 +0.56(+2.32%)
Oct 20, 2011 24.09 24.46 23.52 24.35 480,331 +0.26(+1.10%)
Oct 19, 2011 24.20 24.61 23.98 24.09 364,675 -0.13(-0.55%)
Oct 18, 2011 23.64 24.44 23.32 24.22 387,686 +0.64(+2.73%)
Oct 17, 2011 23.97 24.07 23.42 23.57 343,856 -0.63(-2.62%)
Oct 14, 2011 24.08 24.24 23.91 24.21 270,905 +0.49(+2.08%)
Oct 13, 2011 23.68 23.88 23.27 23.72 358,455 -0.19(-0.81%)
Oct 12, 2011 23.48 24.16 22.98 23.91 439,067 +0.58(+2.49%)
Oct 11, 2011 23.12 23.43 23.04 23.33 298,891 +0.00(+0.00%)
Oct 10, 2011 22.98 23.48 22.89 23.33 214,644 +0.79(+3.52%)
Oct 07, 2011 22.42 22.97 22.30 22.53 528,389 +0.28(+1.27%)
Oct 06, 2011 21.99 22.38 21.98 22.25 504,203 +0.66(+3.06%)
Oct 05, 2011 21.30 21.97 21.18 21.59 1,084,015 +0.40(+1.87%)
Oct 04, 2011 21.17 21.29 20.49 21.19 1,544,116 -0.29(-1.35%)
Oct 03, 2011 22.14 22.26 21.32 21.48 878,665 -0.78(-3.49%)
Sep 30, 2011 22.14 22.82 22.00 22.26 532,402 -0.17(-0.75%)
Sep 29, 2011 22.65 22.72 21.72 22.43 385,838 +0.20(+0.91%)
Sep 28, 2011 23.09 23.32 22.17 22.23 351,354 -0.77(-3.34%)
Sep 27, 2011 23.40 23.63 22.86 22.99 792,086 +0.22(+0.97%)
Sep 26, 2011 22.31 23.18 22.07 22.77 708,361 +0.71(+3.24%)
Sep 23, 2011 21.97 22.13 21.35 22.06 427,855 +0.04(+0.20%)
Sep 22, 2011 21.96 22.36 21.56 22.01 913,324 -0.64(-2.84%)
Sep 21, 2011 23.83 24.22 22.65 22.66 554,328 -1.16(-4.89%)
Sep 20, 2011 24.24 24.55 23.81 23.82 361,956 -0.34(-1.42%)
Sep 19, 2011 23.81 24.25 23.64 24.16 289,338 -0.12(-0.51%)
Sep 16, 2011 24.32 24.74 24.05 24.29 1,042,485 +0.03(+0.11%)
Sep 15, 2011 24.27 24.33 23.79 24.26 309,470 +0.22(+0.92%)
Sep 14, 2011 23.22 24.38 22.97 24.04 542,120 +0.93(+4.04%)
Sep 13, 2011 22.53 23.23 22.38 23.11 353,765 +0.66(+2.95%)
Sep 12, 2011 22.51 22.82 22.20 22.45 766,682 -0.35(-1.55%)
Sep 09, 2011 22.97 23.28 22.52 22.80 352,267 -0.41(-1.78%)
Sep 08, 2011 23.34 23.65 23.08 23.21 480,247 -0.28(-1.20%)
Sep 07, 2011 22.95 23.49 22.81 23.49 391,740 +0.95(+4.22%)
Sep 06, 2011 21.68 22.75 21.63 22.54 763,727 +0.12(+0.55%)
Sep 02, 2011 22.66 23.12 22.09 22.42 641,016 -0.58(-2.53%)
Sep 01, 2011 23.42 23.71 22.99 23.00 595,681 -0.48(-2.06%)
Aug 31, 2011 23.23 23.74 23.04 23.49 595,668 +0.00(+0.00%)
Aug 30, 2011 23.51 23.80 23.06 23.49 587,001 -0.18(-0.75%)
Aug 29, 2011 23.24 23.78 23.18 23.66 292,268 +0.67(+2.91%)
Aug 26, 2011 22.26 23.03 22.10 22.99 407,652 +0.63(+2.84%)
Aug 25, 2011 22.60 22.88 22.29 22.36 652,594 -0.11(-0.47%)
Aug 24, 2011 22.32 23.08 22.17 22.46 870,835 +0.05(+0.24%)
Aug 23, 2011 21.85 22.48 21.56 22.41 596,255 +0.70(+3.21%)
Aug 22, 2011 21.22 21.93 21.04 21.71 1,027,207 +1.02(+4.94%)
Aug 19, 2011 20.34 21.31 20.28 20.69 581,500 +0.03(+0.13%)
Aug 18, 2011 20.86 20.97 20.44 20.66 1,007,574 -0.69(-3.22%)
Aug 17, 2011 22.33 22.48 21.24 21.35 1,042,572 -0.84(-3.77%)
Aug 16, 2011 22.56 22.57 22.15 22.19 1,229,849 -0.66(-2.89%)
Aug 15, 2011 22.92 22.99 22.30 22.85 951,956 +0.06(+0.27%)
Aug 12, 2011 21.63 23.01 21.13 22.79 1,362,279 +1.36(+6.33%)
Aug 11, 2011 20.17 21.78 19.82 21.43 653,601 +1.30(+6.48%)
Aug 10, 2011 20.55 21.05 20.13 20.13 1,139,432 -1.07(-5.03%)
Aug 09, 2011 20.28 21.22 19.66 21.19 1,062,435 +1.26(+6.32%)
Aug 08, 2011 20.28 20.74 19.55 19.93 1,433,585 -0.97(-4.64%)
Aug 05, 2011 21.19 21.38 20.38 20.90 769,361 -0.04(-0.21%)
Aug 04, 2011 21.25 21.50 20.92 20.95 910,813 -0.62(-2.86%)
Aug 03, 2011 21.54 21.74 21.09 21.56 845,282 +0.06(+0.29%)
Aug 02, 2011 22.14 22.51 21.48 21.50 512,984 -0.75(-3.37%)
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.