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 (%)
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%)
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.