Aarons Holdings Company (NY: AAN )

24.28 USD +0.41 (+1.72%)
Streaming Delayed Price Updated: 11:11 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.61 27.11 26.26 26.76 466,635 -0.19(-0.71%)
Oct 28, 2011 27.60 27.85 26.60 26.95 751,631 -0.63(-2.28%)
Oct 27, 2011 27.40 28.37 27.23 27.58 504,988 +1.06(+4.00%)
Oct 26, 2011 26.72 26.72 26.05 26.52 597,180 +0.17(+0.65%)
Oct 25, 2011 26.02 26.51 24.56 26.35 940,910 -1.98(-6.99%)
Oct 24, 2011 28.47 29.10 27.99 28.33 744,111 +0.07(+0.25%)
Oct 21, 2011 28.00 28.47 27.68 28.26 333,331 +0.64(+2.32%)
Oct 20, 2011 27.32 27.74 26.68 27.62 423,462 +0.30(+1.10%)
Oct 19, 2011 27.45 27.92 27.20 27.32 321,499 -0.15(-0.55%)
Oct 18, 2011 26.82 27.72 26.45 27.47 341,786 +0.73(+2.73%)
Oct 17, 2011 27.19 27.30 26.57 26.74 303,145 -0.72(-2.62%)
Oct 14, 2011 27.31 27.49 27.12 27.46 238,831 +0.56(+2.08%)
Oct 13, 2011 26.86 27.09 26.40 26.90 316,015 -0.22(-0.81%)
Oct 12, 2011 26.63 27.40 26.07 27.12 387,083 +0.66(+2.49%)
Oct 11, 2011 26.23 26.58 26.13 26.46 263,504 +0.00(+0.00%)
Oct 10, 2011 26.07 26.63 25.97 26.46 189,231 +0.90(+3.52%)
Oct 07, 2011 25.43 26.05 25.30 25.56 465,830 +0.32(+1.27%)
Oct 06, 2011 24.94 25.39 24.93 25.24 444,507 +0.75(+3.06%)
Oct 05, 2011 24.16 24.92 24.03 24.49 955,671 +0.45(+1.87%)
Oct 04, 2011 24.01 24.15 23.24 24.04 1,361,298 -0.33(-1.35%)
Oct 03, 2011 25.11 25.25 24.18 24.37 774,634 -0.88(-3.49%)
Sep 30, 2011 25.11 25.88 24.95 25.25 469,368 -0.19(-0.75%)
Sep 29, 2011 25.69 25.77 24.64 25.44 340,156 +0.23(+0.91%)
Sep 28, 2011 26.19 26.45 25.15 25.21 309,755 -0.87(-3.34%)
Sep 27, 2011 26.54 26.80 25.93 26.08 698,306 +0.25(+0.97%)
Sep 26, 2011 25.31 26.29 25.03 25.83 624,494 +0.81(+3.24%)
Sep 23, 2011 24.92 25.10 24.22 25.02 377,199 +0.05(+0.20%)
Sep 22, 2011 24.91 25.36 24.46 24.97 805,190 -0.73(-2.84%)
Sep 21, 2011 27.03 27.47 25.69 25.70 488,698 -1.32(-4.89%)
Sep 20, 2011 27.49 27.85 27.01 27.02 319,102 -0.39(-1.42%)
Sep 19, 2011 27.01 27.51 26.81 27.41 255,082 -0.14(-0.51%)
Sep 16, 2011 27.59 28.06 27.28 27.55 919,058 +0.03(+0.11%)
Sep 15, 2011 27.53 27.60 26.98 27.52 272,830 +0.25(+0.92%)
Sep 14, 2011 26.34 27.65 26.05 27.27 477,935 +1.06(+4.04%)
Sep 13, 2011 25.56 26.35 25.38 26.21 311,881 +0.75(+2.95%)
Sep 12, 2011 25.53 25.88 25.18 25.46 675,910 -0.40(-1.55%)
Sep 09, 2011 26.06 26.41 25.55 25.86 310,560 -0.47(-1.79%)
Sep 08, 2011 26.48 26.83 26.18 26.33 423,388 -0.32(-1.20%)
Sep 07, 2011 26.03 26.65 25.87 26.65 345,360 +1.08(+4.22%)
Sep 06, 2011 24.59 25.81 24.54 25.57 673,304 +0.14(+0.55%)
Sep 02, 2011 25.70 26.23 25.06 25.43 565,122 -0.66(-2.53%)
Sep 01, 2011 26.57 26.89 26.08 26.09 525,155 -0.55(-2.06%)
Aug 31, 2011 26.35 26.93 26.13 26.64 525,143 +0.00(+0.00%)
Aug 30, 2011 26.67 27.00 26.16 26.64 517,502 -0.20(-0.75%)
Aug 29, 2011 26.36 26.97 26.29 26.84 257,665 +0.76(+2.91%)
Aug 26, 2011 25.25 26.12 25.07 26.08 359,388 +0.72(+2.84%)
Aug 25, 2011 25.64 25.95 25.28 25.36 575,329 -0.12(-0.47%)
Aug 24, 2011 25.32 26.18 25.15 25.48 767,731 +0.06(+0.24%)
Aug 23, 2011 24.78 25.50 24.45 25.42 525,661 +0.79(+3.21%)
Aug 22, 2011 24.07 24.87 23.86 24.63 905,589 +1.16(+4.94%)
Aug 19, 2011 23.07 24.17 23.00 23.47 512,653 +0.03(+0.13%)
Aug 18, 2011 23.66 23.79 23.19 23.44 888,281 -0.78(-3.22%)
Aug 17, 2011 25.33 25.50 24.09 24.22 919,135 -0.95(-3.77%)
Aug 16, 2011 25.59 25.60 25.13 25.17 1,084,239 -0.75(-2.89%)
Aug 15, 2011 26.00 26.08 25.30 25.92 839,248 +0.07(+0.27%)
Aug 12, 2011 24.54 26.10 23.97 25.85 1,200,990 +1.54(+6.33%)
Aug 11, 2011 22.88 24.70 22.48 24.31 576,217 +1.48(+6.48%)
Aug 10, 2011 23.31 23.88 22.83 22.83 1,004,527 -1.21(-5.03%)
Aug 09, 2011 23.00 24.07 22.30 24.04 936,646 +1.43(+6.32%)
Aug 08, 2011 23.00 23.52 22.17 22.61 1,263,853 -1.10(-4.64%)
Aug 05, 2011 24.04 24.25 23.12 23.71 678,271 -0.05(-0.21%)
Aug 04, 2011 24.10 24.39 23.73 23.76 802,976 -0.70(-2.86%)
Aug 03, 2011 24.43 24.66 23.92 24.46 745,204 +0.07(+0.29%)
Aug 02, 2011 25.11 25.53 24.37 24.39 452,249 -0.85(-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.