Skip to main content

Aarons Holdings Company (NY: AAN )

7.495 +0.085 (+1.15%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.37 24.41 23.61 23.70 408,024 -0.64(-2.62%)
Apr 27, 2012 24.67 24.67 23.03 24.34 996,183 +1.33(+5.80%)
Apr 26, 2012 22.12 23.04 22.12 23.00 760,794 +0.81(+3.66%)
Apr 25, 2012 21.93 22.41 21.79 22.19 383,463 +0.49(+2.25%)
Apr 24, 2012 22.10 22.19 21.70 21.70 582,753 -0.33(-1.50%)
Apr 23, 2012 22.13 22.29 21.82 22.03 603,176 -0.26(-1.17%)
Apr 20, 2012 22.14 22.57 22.13 22.30 535,162 +0.28(+1.27%)
Apr 19, 2012 22.41 22.60 21.91 22.02 640,158 -0.37(-1.64%)
Apr 18, 2012 22.34 22.50 22.17 22.38 519,881 -0.06(-0.27%)
Apr 17, 2012 21.81 22.50 21.79 22.44 471,916 +0.79(+3.62%)
Apr 16, 2012 21.84 21.84 21.43 21.66 377,153 -0.07(-0.32%)
Apr 13, 2012 21.97 22.06 21.69 21.73 349,710 -0.34(-1.54%)
Apr 12, 2012 21.78 22.25 21.73 22.07 360,753 +0.26(+1.20%)
Apr 11, 2012 21.93 21.98 21.67 21.81 468,222 +0.10(+0.44%)
Apr 10, 2012 22.26 22.26 21.65 21.71 756,660 -0.60(-2.70%)
Apr 09, 2012 22.26 22.39 22.19 22.31 385,314 -0.31(-1.35%)
Apr 05, 2012 22.53 22.85 22.38 22.62 347,064 -0.03(-0.15%)
Apr 04, 2012 22.55 22.74 22.32 22.65 608,873 -0.13(-0.57%)
Apr 03, 2012 22.75 22.92 22.61 22.78 604,559 +0.03(+0.15%)
Apr 02, 2012 22.57 22.87 22.48 22.75 690,706 +0.16(+0.69%)
Mar 30, 2012 22.72 22.74 22.43 22.59 500,280 +0.04(+0.19%)
Mar 29, 2012 22.38 22.68 22.35 22.55 392,603 -0.03(-0.12%)
Mar 28, 2012 22.79 22.88 22.36 22.57 694,253 -0.16(-0.69%)
Mar 27, 2012 22.78 23.12 22.72 22.73 695,918 -0.10(-0.42%)
Mar 26, 2012 22.61 22.97 22.59 22.83 612,098 +0.45(+2.03%)
Mar 23, 2012 22.44 22.53 21.91 22.37 465,943 -0.12(-0.54%)
Mar 22, 2012 22.65 22.74 22.43 22.50 436,378 -0.39(-1.71%)
Mar 21, 2012 22.73 23.05 22.58 22.89 451,788 +0.22(+0.96%)
Mar 20, 2012 22.63 22.94 22.57 22.67 521,024 -0.04(-0.19%)
Mar 19, 2012 22.78 23.01 22.48 22.71 593,926 -0.14(-0.61%)
Mar 16, 2012 23.02 23.12 22.63 22.85 2,056,631 -0.15(-0.64%)
Mar 15, 2012 22.82 23.11 22.58 23.00 429,284 +0.15(+0.65%)
Mar 14, 2012 23.18 23.24 22.71 22.85 409,061 -0.32(-1.39%)
Mar 13, 2012 22.91 23.20 22.68 23.18 641,503 +0.34(+1.49%)
Mar 12, 2012 22.98 23.02 22.78 22.84 874,787 -0.10(-0.42%)
Mar 09, 2012 22.74 23.21 22.74 22.93 1,107,645 +0.26(+1.15%)
Mar 08, 2012 22.58 22.89 22.37 22.67 971,568 +0.19(+0.85%)
Mar 07, 2012 22.64 22.66 22.32 22.48 780,634 -0.07(-0.31%)
Mar 06, 2012 22.91 23.13 22.49 22.55 854,696 -0.57(-2.45%)
Mar 05, 2012 23.38 23.69 23.08 23.12 833,315 -0.23(-0.97%)
Mar 02, 2012 23.88 23.97 23.27 23.34 899,050 -0.64(-2.66%)
Mar 01, 2012 24.38 24.44 23.83 23.98 705,255 -0.38(-1.56%)
Feb 29, 2012 24.33 24.50 23.83 24.36 727,982 +0.06(+0.25%)
Feb 28, 2012 24.21 24.44 24.09 24.30 611,348 +0.16(+0.65%)
Feb 27, 2012 23.83 24.31 23.50 24.14 654,574 +0.21(+0.87%)
Feb 24, 2012 24.30 24.41 23.91 23.93 735,004 -0.31(-1.26%)
Feb 23, 2012 24.44 24.44 24.03 24.24 524,797 -0.15(-0.61%)
Feb 22, 2012 24.41 24.58 24.13 24.38 539,699 -0.02(-0.07%)
Feb 21, 2012 24.83 24.91 24.22 24.40 532,665 -0.39(-1.58%)
Feb 17, 2012 25.20 25.21 24.77 24.79 410,830 -0.31(-1.25%)
Feb 16, 2012 24.64 25.24 24.58 25.11 596,639 +0.51(+2.06%)
Feb 15, 2012 24.72 24.82 24.41 24.60 532,118 -0.10(-0.39%)
Feb 14, 2012 24.45 24.71 24.42 24.70 473,671 +0.19(+0.78%)
Feb 13, 2012 24.72 25.45 24.38 24.51 1,076,611 +0.13(+0.54%)
Feb 10, 2012 25.29 27.71 24.25 24.38 3,012,768 -0.69(-2.75%)
Feb 09, 2012 24.89 25.19 24.47 25.06 715,312 +0.14(+0.56%)
Feb 08, 2012 25.00 25.17 24.64 24.93 392,983 -0.12(-0.49%)
Feb 07, 2012 24.72 25.09 24.60 25.05 571,538 +0.24(+0.98%)
Feb 06, 2012 24.85 24.86 24.65 24.80 378,276 -0.15(-0.59%)
Feb 03, 2012 24.78 25.30 24.75 24.95 651,433 +0.44(+1.81%)
Feb 02, 2012 24.29 24.72 24.01 24.51 621,093 +0.27(+1.12%)
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.