Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.08 24.95 24.08 24.71 714,315 +0.96(+4.04%)
Jun 28, 2012 23.36 23.75 23.28 23.75 464,821 +0.26(+1.11%)
Jun 27, 2012 23.56 23.60 23.34 23.49 335,157 -0.02(-0.07%)
Jun 26, 2012 23.58 23.84 23.44 23.50 935,970 -0.08(-0.33%)
Jun 25, 2012 23.59 23.77 23.37 23.58 345,014 -0.25(-1.06%)
Jun 22, 2012 23.57 24.03 23.51 23.84 455,924 +0.30(+1.26%)
Jun 21, 2012 24.14 24.15 23.43 23.54 405,382 -0.58(-2.42%)
Jun 20, 2012 24.23 24.32 23.86 24.12 423,973 -0.16(-0.65%)
Jun 19, 2012 24.19 24.47 24.05 24.28 415,703 +0.12(+0.51%)
Jun 18, 2012 23.91 24.28 23.79 24.16 393,663 +0.10(+0.44%)
Jun 15, 2012 24.16 24.22 23.88 24.05 1,345,665 +0.01(+0.04%)
Jun 14, 2012 23.78 24.21 23.64 24.05 434,748 +0.28(+1.18%)
Jun 13, 2012 23.90 23.99 23.67 23.77 717,975 -0.18(-0.77%)
Jun 12, 2012 23.70 23.98 23.56 23.95 391,310 +0.26(+1.11%)
Jun 11, 2012 24.31 24.34 23.55 23.69 589,372 -0.45(-1.88%)
Jun 08, 2012 23.86 24.15 23.67 24.14 345,017 +0.24(+1.02%)
Jun 07, 2012 24.16 24.18 23.78 23.90 381,900 -0.02(-0.07%)
Jun 06, 2012 23.56 24.05 23.48 23.91 546,581 +0.58(+2.51%)
Jun 05, 2012 22.83 23.41 22.63 23.33 546,676 +0.46(+2.02%)
Jun 04, 2012 22.99 23.22 22.68 22.87 742,964 -0.17(-0.74%)
Jun 01, 2012 22.73 23.05 22.30 23.04 670,456 -0.12(-0.53%)
May 31, 2012 23.18 23.33 22.77 23.16 576,968 -0.02(-0.08%)
May 30, 2012 23.36 23.38 22.93 23.18 350,200 -0.37(-1.56%)
May 29, 2012 23.65 23.66 23.35 23.54 479,195 +0.10(+0.45%)
May 25, 2012 23.37 23.57 23.26 23.44 354,652 +0.08(+0.34%)
May 24, 2012 23.26 23.58 23.12 23.36 543,741 +0.19(+0.83%)
May 23, 2012 22.74 23.25 22.68 23.17 319,460 +0.21(+0.91%)
May 22, 2012 22.62 23.14 22.55 22.96 308,702 +0.40(+1.78%)
May 21, 2012 22.23 22.64 21.92 22.56 347,219 +0.37(+1.65%)
May 18, 2012 22.57 22.75 22.05 22.19 599,277 -0.36(-1.59%)
May 17, 2012 23.18 23.18 22.50 22.55 447,114 -0.65(-2.82%)
May 16, 2012 23.19 23.50 23.06 23.20 414,823 +0.03(+0.15%)
May 15, 2012 23.21 23.56 22.92 23.17 460,918 -0.13(-0.56%)
May 14, 2012 23.30 23.48 23.06 23.30 365,639 -0.24(-1.04%)
May 11, 2012 22.94 23.59 22.94 23.54 575,719 +0.45(+1.96%)
May 10, 2012 23.19 23.41 22.87 23.09 284,024 +0.04(+0.19%)
May 09, 2012 22.68 23.16 22.49 23.05 331,647 +0.12(+0.53%)
May 08, 2012 22.86 23.04 22.52 22.92 612,801 -0.10(-0.45%)
May 07, 2012 23.15 23.15 22.89 23.03 392,181 -0.21(-0.90%)
May 04, 2012 23.53 23.68 23.21 23.24 398,790 -0.45(-1.91%)
May 03, 2012 24.01 24.15 23.58 23.69 403,535 -0.40(-1.67%)
May 02, 2012 23.75 24.36 23.73 24.09 667,462 +0.21(+0.88%)
May 01, 2012 23.65 24.28 23.44 23.88 546,753 +0.18(+0.77%)
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%)
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.