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 (%)
Jun 30, 2011 24.90 25.05 24.84 24.91 371,458 +0.08(+0.32%)
Jun 29, 2011 24.86 25.12 24.65 24.83 463,351 +0.12(+0.50%)
Jun 28, 2011 24.15 24.85 24.09 24.71 539,473 +0.63(+2.60%)
Jun 27, 2011 23.79 24.24 23.72 24.09 436,716 +0.28(+1.19%)
Jun 24, 2011 24.11 24.27 23.49 23.80 726,305 -0.25(-1.03%)
Jun 23, 2011 24.02 24.30 23.51 24.05 651,212 -0.25(-1.02%)
Jun 22, 2011 23.63 24.51 23.51 24.30 576,933 +0.65(+2.76%)
Jun 21, 2011 23.30 23.92 23.27 23.64 310,214 +0.43(+1.86%)
Jun 20, 2011 22.91 23.23 22.90 23.21 573,856 +0.29(+1.27%)
Jun 17, 2011 22.78 23.27 22.74 22.92 610,993 +0.31(+1.36%)
Jun 16, 2011 22.61 22.94 22.45 22.61 416,735 -0.04(-0.19%)
Jun 15, 2011 22.38 22.91 22.38 22.66 609,598 +0.03(+0.12%)
Jun 14, 2011 22.61 22.85 22.37 22.63 511,198 +0.32(+1.42%)
Jun 13, 2011 22.39 22.53 22.17 22.31 465,081 -0.03(-0.12%)
Jun 10, 2011 22.56 22.66 21.85 22.34 608,535 -0.37(-1.63%)
Jun 09, 2011 22.56 22.92 22.14 22.71 847,514 +0.18(+0.78%)
Jun 08, 2011 23.79 23.86 22.52 22.53 1,404,591 -1.58(-6.54%)
Jun 07, 2011 24.03 24.34 23.91 24.11 632,001 +0.19(+0.77%)
Jun 06, 2011 24.23 24.24 23.75 23.93 608,466 -0.41(-1.67%)
Jun 03, 2011 24.25 24.68 24.14 24.33 685,004 +0.65(+2.75%)
May 24, 2011 23.99 24.09 23.66 23.68 432,191 -0.27(-1.14%)
May 23, 2011 23.57 24.14 23.54 23.95 671,024 -0.02(-0.07%)
May 20, 2011 24.10 24.33 23.86 23.97 450,824 -0.25(-1.02%)
May 19, 2011 24.40 24.44 24.01 24.22 443,183 -0.11(-0.47%)
May 18, 2011 23.97 24.36 23.72 24.33 399,246 +0.30(+1.25%)
May 17, 2011 23.74 24.13 23.63 24.03 298,513 +0.20(+0.85%)
May 16, 2011 24.15 24.21 23.82 23.83 328,248 -0.49(-2.03%)
May 13, 2011 24.62 24.67 24.27 24.32 271,306 -0.33(-1.32%)
May 12, 2011 24.01 24.73 23.94 24.65 795,723 +0.57(+2.38%)
May 11, 2011 24.52 24.66 23.97 24.08 816,863 -0.56(-2.29%)
May 10, 2011 24.68 24.68 24.50 24.64 657,302 +0.07(+0.29%)
May 09, 2011 24.24 24.67 24.15 24.57 1,067,318 +0.39(+1.60%)
May 06, 2011 24.78 25.20 24.15 24.18 840,657 -0.25(-1.01%)
May 05, 2011 24.47 24.66 24.21 24.43 1,097,719 -0.19(-0.79%)
May 04, 2011 25.21 25.46 24.54 24.62 943,745 -0.64(-2.55%)
May 03, 2011 25.27 25.61 25.22 25.27 334,652 +0.00(+0.00%)
May 02, 2011 25.31 25.33 25.25 25.27 745,214 -0.11(-0.45%)
Apr 29, 2011 25.56 25.77 25.17 25.38 730,900 -0.13(-0.52%)
Apr 28, 2011 25.57 25.82 25.40 25.51 754,077 -0.07(-0.28%)
Apr 27, 2011 25.53 25.59 25.09 25.58 811,140 +0.09(+0.35%)
Apr 26, 2011 24.00 25.55 23.72 25.50 2,378,321 +2.62(+11.45%)
Apr 25, 2011 22.82 23.01 22.66 22.88 449,159 -0.05(-0.23%)
Apr 21, 2011 22.75 22.99 22.60 22.93 207,922 +0.36(+1.60%)
Apr 20, 2011 22.62 22.69 22.39 22.57 303,146 +0.31(+1.39%)
Apr 19, 2011 22.32 22.41 22.00 22.26 364,518 -0.06(-0.28%)
Apr 18, 2011 22.60 22.60 22.06 22.32 461,848 -0.60(-2.62%)
Apr 15, 2011 22.52 23.08 22.52 22.92 371,372 +0.47(+2.08%)
Apr 14, 2011 22.64 22.67 22.23 22.45 401,305 -0.34(-1.51%)
Apr 13, 2011 22.70 22.88 22.14 22.80 308,719 +0.19(+0.82%)
Apr 12, 2011 22.92 23.06 22.54 22.61 261,893 -0.40(-1.72%)
Apr 11, 2011 23.15 23.17 22.86 23.01 313,781 -0.14(-0.61%)
Apr 08, 2011 23.10 23.32 22.92 23.15 269,222 +0.14(+0.61%)
Apr 07, 2011 23.01 23.07 22.47 23.01 468,224 -0.08(-0.34%)
Apr 06, 2011 23.10 23.19 22.44 23.09 362,259 +0.11(+0.50%)
Apr 05, 2011 22.70 23.05 22.50 22.97 437,551 +0.26(+1.13%)
Apr 04, 2011 22.63 22.74 22.49 22.72 342,849 +0.15(+0.66%)
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.