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 (%)
Mar 30, 2012 22.97 22.98 22.67 22.83 494,989 +0.04(+0.19%)
Mar 29, 2012 22.62 22.92 22.59 22.79 388,451 -0.03(-0.12%)
Mar 28, 2012 23.04 23.12 22.60 22.82 686,911 -0.16(-0.69%)
Mar 27, 2012 23.03 23.36 22.97 22.97 688,558 -0.10(-0.42%)
Mar 26, 2012 22.85 23.21 22.83 23.07 605,625 +0.46(+2.03%)
Mar 23, 2012 22.68 22.77 22.15 22.61 461,015 -0.12(-0.54%)
Mar 22, 2012 22.90 22.98 22.67 22.74 431,763 -0.40(-1.72%)
Mar 21, 2012 22.97 23.29 22.82 23.13 447,010 +0.22(+0.96%)
Mar 20, 2012 22.87 23.18 22.81 22.91 515,514 -0.04(-0.19%)
Mar 19, 2012 23.02 23.26 22.72 22.96 587,645 -0.14(-0.61%)
Mar 16, 2012 23.27 23.36 22.87 23.10 2,034,880 -0.15(-0.64%)
Mar 15, 2012 23.06 23.35 22.82 23.25 424,744 +0.15(+0.65%)
Mar 14, 2012 23.42 23.49 22.96 23.10 404,735 -0.33(-1.39%)
Mar 13, 2012 23.16 23.45 22.92 23.42 634,718 +0.34(+1.49%)
Mar 12, 2012 23.22 23.27 23.03 23.08 865,535 -0.10(-0.42%)
Mar 09, 2012 22.98 23.46 22.98 23.18 1,095,930 +0.26(+1.15%)
Mar 08, 2012 22.82 23.13 22.61 22.91 961,293 +0.19(+0.85%)
Mar 07, 2012 22.88 22.90 22.56 22.72 772,378 -0.07(-0.31%)
Mar 06, 2012 23.16 23.38 22.73 22.79 845,657 -0.57(-2.45%)
Mar 05, 2012 23.63 23.94 23.33 23.36 824,502 -0.23(-0.97%)
Mar 02, 2012 24.14 24.23 23.52 23.59 889,542 -0.64(-2.66%)
Mar 01, 2012 24.64 24.70 24.09 24.24 697,797 -0.40(-1.61%)
Feb 29, 2012 24.61 24.77 24.09 24.63 719,896 +0.06(+0.25%)
Feb 28, 2012 24.48 24.71 24.36 24.57 604,557 +0.16(+0.65%)
Feb 27, 2012 24.09 24.58 23.77 24.41 647,303 +0.21(+0.87%)
Feb 24, 2012 24.57 24.68 24.17 24.20 726,840 -0.31(-1.26%)
Feb 23, 2012 24.71 24.71 24.30 24.51 518,968 -0.15(-0.61%)
Feb 22, 2012 24.68 24.85 24.40 24.66 533,705 -0.02(-0.07%)
Feb 21, 2012 25.11 25.19 24.49 24.68 526,749 -0.40(-1.58%)
Feb 17, 2012 25.48 25.50 25.05 25.07 406,267 -0.32(-1.25%)
Feb 16, 2012 24.91 25.52 24.85 25.39 590,012 +0.51(+2.06%)
Feb 15, 2012 25.00 25.10 24.68 24.88 526,208 -0.10(-0.39%)
Feb 14, 2012 24.73 24.98 24.69 24.98 468,410 +0.19(+0.78%)
Feb 13, 2012 24.99 25.73 24.66 24.78 1,064,653 +0.13(+0.54%)
Feb 10, 2012 25.58 28.02 24.52 24.65 2,979,305 -0.70(-2.75%)
Feb 09, 2012 25.17 25.47 24.75 25.35 707,367 +0.14(+0.56%)
Feb 08, 2012 25.28 25.45 24.91 25.20 388,618 -0.12(-0.49%)
Feb 07, 2012 25.00 25.37 24.88 25.33 565,190 +0.25(+0.98%)
Feb 06, 2012 25.13 25.13 24.93 25.08 374,075 -0.15(-0.59%)
Feb 03, 2012 25.06 25.58 25.03 25.23 644,198 +0.45(+1.81%)
Feb 02, 2012 24.56 24.99 24.28 24.78 614,194 +0.27(+1.12%)
Feb 01, 2012 23.58 24.56 23.46 24.51 871,233 +1.05(+4.47%)
Jan 31, 2012 24.76 24.76 23.30 23.46 1,675,758 -1.33(-5.37%)
Jan 30, 2012 24.49 24.93 24.33 24.79 854,315 +0.11(+0.43%)
Jan 27, 2012 24.19 24.83 23.98 24.68 575,958 +0.37(+1.52%)
Jan 26, 2012 24.44 24.48 24.11 24.31 557,645 -0.05(-0.22%)
Jan 25, 2012 23.42 24.45 23.37 24.37 942,538 +0.92(+3.91%)
Jan 24, 2012 22.82 23.48 22.56 23.45 760,222 +0.54(+2.35%)
Jan 23, 2012 22.48 23.05 22.12 22.91 1,279,754 +0.50(+2.24%)
Jan 20, 2012 22.64 22.81 22.36 22.41 1,290,236 -0.19(-0.86%)
Jan 19, 2012 22.54 23.05 22.26 22.60 1,047,953 +0.10(+0.43%)
Jan 18, 2012 21.96 22.62 21.69 22.51 566,066 +0.56(+2.53%)
Jan 17, 2012 22.19 22.23 21.68 21.95 423,780 -0.05(-0.24%)
Jan 13, 2012 22.78 22.84 21.94 22.00 657,056 -0.90(-3.93%)
Jan 12, 2012 22.97 23.09 22.80 22.90 530,348 -0.02(-0.08%)
Jan 11, 2012 23.05 23.36 22.85 22.92 683,162 -0.26(-1.14%)
Jan 10, 2012 23.02 23.35 23.00 23.19 449,661 +0.40(+1.74%)
Jan 09, 2012 23.10 23.32 22.73 22.79 637,275 -0.22(-0.96%)
Jan 06, 2012 23.46 23.64 22.97 23.01 447,954 -0.42(-1.81%)
Jan 05, 2012 23.39 23.57 23.03 23.43 598,044 -0.08(-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.