Aarons Holdings Company (NY: AAN )

24.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.05 26.07 25.72 25.90 436,384 +0.05(+0.19%)
Mar 29, 2012 25.66 26.00 25.62 25.85 342,460 -0.03(-0.12%)
Mar 28, 2012 26.13 26.23 25.63 25.88 605,583 -0.18(-0.69%)
Mar 27, 2012 26.12 26.50 26.05 26.06 607,035 -0.11(-0.42%)
Mar 26, 2012 25.92 26.33 25.90 26.17 533,921 +0.52(+2.03%)
Mar 23, 2012 25.73 25.83 25.12 25.65 406,433 -0.14(-0.54%)
Mar 22, 2012 25.97 26.07 25.71 25.79 380,644 -0.45(-1.71%)
Mar 21, 2012 26.06 26.42 25.89 26.24 394,086 +0.25(+0.96%)
Mar 20, 2012 25.94 26.30 25.87 25.99 454,479 -0.05(-0.19%)
Mar 19, 2012 26.11 26.38 25.77 26.04 518,070 -0.16(-0.61%)
Mar 16, 2012 26.39 26.50 25.94 26.20 1,793,957 -0.17(-0.64%)
Mar 15, 2012 26.16 26.49 25.89 26.37 374,456 +0.17(+0.65%)
Mar 14, 2012 26.57 26.64 26.04 26.20 356,816 -0.37(-1.39%)
Mar 13, 2012 26.27 26.60 26.00 26.57 559,570 +0.39(+1.49%)
Mar 12, 2012 26.34 26.39 26.12 26.18 763,059 -0.11(-0.42%)
Mar 09, 2012 26.07 26.61 26.07 26.29 966,176 +0.30(+1.15%)
Mar 08, 2012 25.89 26.24 25.64 25.99 847,479 +0.22(+0.85%)
Mar 07, 2012 25.95 25.98 25.59 25.77 680,931 -0.08(-0.31%)
Mar 06, 2012 26.27 26.52 25.78 25.85 745,534 -0.65(-2.45%)
Mar 05, 2012 26.80 27.16 26.46 26.50 726,884 -0.26(-0.97%)
Mar 02, 2012 27.38 27.48 26.68 26.76 784,223 -0.73(-2.66%)
Mar 01, 2012 27.95 28.02 27.32 27.49 615,180 -0.45(-1.61%)
Feb 29, 2012 27.91 28.10 27.33 27.94 634,663 +0.07(+0.25%)
Feb 28, 2012 27.77 28.03 27.63 27.87 532,980 +0.18(+0.65%)
Feb 27, 2012 27.33 27.88 26.96 27.69 570,665 +0.24(+0.87%)
Feb 24, 2012 27.87 28.00 27.42 27.45 640,785 -0.35(-1.26%)
Feb 23, 2012 28.03 28.03 27.56 27.80 457,524 -0.17(-0.61%)
Feb 22, 2012 28.00 28.19 27.68 27.97 470,516 -0.02(-0.07%)
Feb 21, 2012 28.48 28.57 27.78 27.99 464,384 -0.45(-1.58%)
Feb 17, 2012 28.90 28.92 28.41 28.44 358,167 -0.36(-1.25%)
Feb 16, 2012 28.26 28.95 28.19 28.80 520,157 +0.58(+2.06%)
Feb 15, 2012 28.36 28.47 28.00 28.22 463,907 -0.11(-0.39%)
Feb 14, 2012 28.05 28.34 28.01 28.33 412,952 +0.22(+0.78%)
Feb 13, 2012 28.35 29.19 27.97 28.11 938,602 +0.15(+0.54%)
Feb 10, 2012 29.01 31.78 27.81 27.96 2,626,565 -0.79(-2.75%)
Feb 09, 2012 28.55 28.89 28.07 28.75 623,617 +0.16(+0.56%)
Feb 08, 2012 28.68 28.87 28.26 28.59 342,607 -0.14(-0.49%)
Feb 07, 2012 28.36 28.78 28.22 28.73 498,274 +0.28(+0.98%)
Feb 06, 2012 28.50 28.51 28.28 28.45 329,786 -0.17(-0.59%)
Feb 03, 2012 28.42 29.02 28.39 28.62 567,927 +0.51(+1.81%)
Feb 02, 2012 27.86 28.35 27.54 28.11 541,476 +0.31(+1.12%)
Feb 01, 2012 26.75 27.86 26.61 27.80 768,082 +1.19(+4.47%)
Jan 31, 2012 28.09 28.09 26.43 26.61 1,477,354 -1.51(-5.37%)
Jan 30, 2012 27.78 28.28 27.60 28.12 753,167 +0.12(+0.43%)
Jan 27, 2012 27.44 28.17 27.20 28.00 507,767 +0.42(+1.52%)
Jan 26, 2012 27.72 27.77 27.35 27.58 491,622 -0.06(-0.22%)
Jan 25, 2012 26.57 27.73 26.51 27.64 830,945 +1.04(+3.91%)
Jan 24, 2012 25.89 26.63 25.59 26.60 670,214 +0.61(+2.35%)
Jan 23, 2012 25.50 26.15 25.09 25.99 1,128,235 +0.57(+2.24%)
Jan 20, 2012 25.68 25.87 25.36 25.42 1,137,476 -0.22(-0.86%)
Jan 19, 2012 25.57 26.14 25.25 25.64 923,879 +0.11(+0.43%)
Jan 18, 2012 24.91 25.66 24.60 25.53 499,046 +0.63(+2.53%)
Jan 17, 2012 25.17 25.21 24.59 24.90 373,606 -0.06(-0.24%)
Jan 13, 2012 25.84 25.91 24.89 24.96 579,263 -1.02(-3.93%)
Jan 12, 2012 26.06 26.19 25.86 25.98 467,557 -0.02(-0.08%)
Jan 11, 2012 26.14 26.50 25.92 26.00 602,278 -0.30(-1.14%)
Jan 10, 2012 26.11 26.49 26.09 26.30 396,423 +0.45(+1.74%)
Jan 09, 2012 26.20 26.45 25.78 25.85 561,824 -0.25(-0.96%)
Jan 06, 2012 26.61 26.81 26.06 26.10 394,918 -0.48(-1.81%)
Jan 05, 2012 26.53 26.74 26.12 26.58 527,238 -0.09(-0.34%)
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.