Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.37 24.53 23.86 24.39 726,986 +0.06(+0.25%)
Feb 28, 2012 24.24 24.47 24.12 24.33 610,511 +0.16(+0.65%)
Feb 27, 2012 23.86 24.34 23.54 24.17 653,678 +0.21(+0.87%)
Feb 24, 2012 24.33 24.44 23.94 23.96 733,999 -0.31(-1.26%)
Feb 23, 2012 24.47 24.47 24.06 24.27 524,079 -0.15(-0.61%)
Feb 22, 2012 24.44 24.61 24.16 24.42 538,961 -0.02(-0.07%)
Feb 21, 2012 24.86 24.94 24.25 24.44 531,937 -0.39(-1.58%)
Feb 17, 2012 25.23 25.25 24.80 24.83 410,269 -0.31(-1.25%)
Feb 16, 2012 24.67 25.27 24.61 25.14 595,823 +0.51(+2.06%)
Feb 15, 2012 24.76 24.85 24.44 24.64 531,391 -0.10(-0.39%)
Feb 14, 2012 24.49 24.74 24.45 24.73 473,023 +0.19(+0.78%)
Feb 13, 2012 24.75 25.48 24.42 24.54 1,075,139 +0.13(+0.54%)
Feb 10, 2012 25.33 27.74 24.28 24.41 3,008,648 -0.69(-2.75%)
Feb 09, 2012 24.92 25.22 24.51 25.10 714,333 +0.14(+0.56%)
Feb 08, 2012 25.04 25.20 24.67 24.96 392,445 -0.12(-0.49%)
Feb 07, 2012 24.76 25.13 24.64 25.08 570,757 +0.24(+0.98%)
Feb 06, 2012 24.88 24.89 24.69 24.84 377,759 -0.15(-0.59%)
Feb 03, 2012 24.81 25.33 24.78 24.99 650,542 +0.45(+1.81%)
Feb 02, 2012 24.32 24.75 24.04 24.54 620,243 +0.27(+1.12%)
Feb 01, 2012 23.35 24.32 23.23 24.27 879,813 +1.04(+4.47%)
Jan 31, 2012 24.52 24.52 23.07 23.23 1,692,262 -1.32(-5.37%)
Jan 30, 2012 24.25 24.69 24.09 24.55 862,729 +0.10(+0.43%)
Jan 27, 2012 23.96 24.59 23.75 24.44 581,631 +0.37(+1.52%)
Jan 26, 2012 24.20 24.24 23.88 24.08 563,137 -0.05(-0.22%)
Jan 25, 2012 23.20 24.21 23.14 24.13 951,821 +0.91(+3.91%)
Jan 24, 2012 22.60 23.25 22.34 23.22 767,709 +0.53(+2.35%)
Jan 23, 2012 22.26 22.83 21.90 22.69 1,292,358 +0.50(+2.24%)
Jan 20, 2012 22.42 22.58 22.14 22.19 1,302,943 -0.19(-0.86%)
Jan 19, 2012 22.32 22.82 22.04 22.38 1,058,274 +0.10(+0.43%)
Jan 18, 2012 21.75 22.40 21.48 22.29 571,641 +0.55(+2.53%)
Jan 17, 2012 21.97 22.01 21.47 21.74 427,954 -0.05(-0.24%)
Jan 13, 2012 22.56 22.62 21.73 21.79 663,527 -0.89(-3.93%)
Jan 12, 2012 22.75 22.86 22.58 22.68 535,571 -0.02(-0.08%)
Jan 11, 2012 22.82 23.13 22.63 22.70 689,890 -0.26(-1.14%)
Jan 10, 2012 22.79 23.13 22.78 22.96 454,090 +0.39(+1.74%)
Jan 09, 2012 22.87 23.09 22.51 22.57 643,551 -0.22(-0.96%)
Jan 06, 2012 23.23 23.41 22.75 22.79 452,366 -0.42(-1.81%)
Jan 05, 2012 23.16 23.34 22.80 23.20 603,934 -0.08(-0.34%)
Jan 04, 2012 23.14 23.52 23.14 23.28 439,045 -0.01(-0.04%)
Dec 30, 2011 23.63 23.81 23.29 23.29 242,654 -0.52(-2.16%)
Dec 29, 2011 23.32 23.88 23.26 23.81 225,170 +0.58(+2.48%)
Dec 28, 2011 23.69 23.75 23.19 23.23 207,215 -0.52(-2.17%)
Dec 27, 2011 23.61 23.84 23.57 23.75 171,543 +0.05(+0.22%)
Dec 23, 2011 23.71 23.87 23.66 23.69 126,574 +0.50(+2.15%)
Dec 21, 2011 23.27 23.28 22.86 23.20 365,989 -0.10(-0.45%)
Dec 20, 2011 23.14 23.48 23.00 23.30 560,807 +0.69(+3.05%)
Dec 19, 2011 23.05 23.16 22.52 22.61 509,021 -0.26(-1.15%)
Dec 16, 2011 23.03 23.38 22.69 22.87 1,108,142 +0.01(+0.04%)
Dec 15, 2011 22.32 23.10 22.17 22.86 656,697 +0.82(+3.72%)
Dec 14, 2011 22.39 22.65 22.02 22.04 635,789 -0.53(-2.36%)
Dec 13, 2011 23.80 23.89 22.48 22.58 397,610 -1.13(-4.79%)
Dec 12, 2011 23.49 23.71 23.16 23.71 344,491 -0.01(-0.04%)
Dec 09, 2011 23.31 24.03 23.19 23.72 302,833 +0.43(+1.84%)
Dec 08, 2011 23.27 23.61 23.13 23.29 403,032 -0.19(-0.82%)
Dec 07, 2011 23.31 23.73 23.03 23.48 282,608 -0.01(-0.04%)
Dec 06, 2011 23.45 23.68 23.23 23.49 343,050 +0.08(+0.34%)
Dec 05, 2011 23.64 23.64 23.28 23.41 349,884 +0.08(+0.34%)
Dec 02, 2011 23.00 23.44 22.85 23.34 401,241 +0.64(+2.81%)
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.