Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.13 21.13 20.45 20.75 641,560 -0.27(-1.30%)
Feb 25, 2011 20.40 21.06 20.28 21.03 375,008 +0.64(+3.16%)
Feb 24, 2011 20.44 20.62 20.16 20.38 506,928 -0.05(-0.26%)
Feb 23, 2011 20.41 20.58 20.14 20.44 897,770 +0.09(+0.43%)
Feb 22, 2011 20.85 21.07 20.27 20.35 409,012 -0.73(-3.47%)
Feb 18, 2011 21.16 21.16 20.81 21.08 437,280 -0.21(-0.99%)
Feb 17, 2011 21.12 21.68 20.81 21.29 1,828,446 +0.27(+1.30%)
Feb 16, 2011 20.25 21.11 19.96 21.02 4,029,184 +3.06(+17.03%)
Feb 15, 2011 17.73 17.98 17.46 17.96 356,375 +0.21(+1.19%)
Feb 14, 2011 17.96 18.05 17.64 17.75 354,933 -0.18(-0.98%)
Feb 11, 2011 17.46 18.32 17.43 17.92 375,040 +0.43(+2.47%)
Feb 10, 2011 17.37 17.78 17.33 17.49 256,118 +0.05(+0.30%)
Feb 09, 2011 17.44 17.74 17.31 17.44 310,130 -0.06(-0.35%)
Feb 08, 2011 17.67 17.67 17.41 17.50 362,727 -0.17(-0.95%)
Feb 07, 2011 17.61 17.87 17.54 17.67 475,799 +0.06(+0.35%)
Feb 04, 2011 17.58 17.70 17.39 17.61 282,778 +0.06(+0.35%)
Feb 03, 2011 17.19 17.64 17.01 17.54 414,206 +0.31(+1.79%)
Feb 02, 2011 17.39 17.62 17.18 17.24 763,089 -0.18(-1.01%)
Feb 01, 2011 17.01 17.56 16.97 17.41 543,376 +0.49(+2.92%)
Jan 31, 2011 17.07 17.50 16.89 16.92 526,864 -0.08(-0.47%)
Jan 28, 2011 17.84 17.84 16.96 17.00 1,762,635 -1.43(-7.75%)
Jan 27, 2011 18.18 18.50 18.16 18.43 428,747 +0.24(+1.31%)
Jan 26, 2011 18.23 18.43 18.04 18.19 267,362 -0.04(-0.19%)
Jan 25, 2011 17.86 18.23 17.75 18.22 284,526 +0.26(+1.47%)
Jan 24, 2011 17.77 17.99 17.77 17.96 277,150 +0.21(+1.19%)
Jan 21, 2011 18.35 18.38 17.67 17.75 479,739 -0.55(-2.99%)
Jan 20, 2011 18.46 18.72 18.22 18.29 470,633 -0.23(-1.24%)
Jan 19, 2011 18.44 18.65 18.43 18.52 623,695 +0.03(+0.14%)
Jan 18, 2011 18.09 18.51 18.07 18.50 471,334 +0.33(+1.80%)
Jan 14, 2011 17.84 18.18 17.76 18.17 401,409 +0.28(+1.58%)
Jan 13, 2011 17.68 17.91 17.62 17.89 385,466 +0.23(+1.30%)
Jan 12, 2011 18.11 18.15 17.66 17.66 546,057 -0.31(-1.72%)
Jan 11, 2011 18.15 18.25 17.89 17.97 571,090 -0.13(-0.73%)
Jan 10, 2011 17.61 18.20 17.59 18.10 514,427 +0.43(+2.45%)
Jan 07, 2011 17.74 17.89 17.46 17.67 384,961 -0.02(-0.10%)
Jan 06, 2011 17.84 18.00 17.60 17.68 347,713 -0.12(-0.69%)
Jan 05, 2011 17.86 18.02 17.71 17.81 343,971 -0.11(-0.64%)
Jan 04, 2011 18.33 18.40 17.79 17.92 498,910 -0.34(-1.83%)
Jan 03, 2011 18.07 18.55 17.99 18.26 450,767 +0.28(+1.57%)
Dec 31, 2010 17.88 18.10 17.76 17.98 225,180 +0.11(+0.59%)
Dec 30, 2010 17.82 18.05 17.70 17.87 205,778 -0.01(-0.05%)
Dec 29, 2010 17.71 17.92 17.69 17.88 219,514 +0.23(+1.30%)
Dec 28, 2010 17.89 17.89 17.61 17.65 504,929 -0.25(-1.38%)
Dec 27, 2010 17.63 18.00 17.54 17.90 269,095 +0.19(+1.10%)
Dec 23, 2010 17.65 17.79 17.58 17.70 406,739 +0.10(+0.55%)
Dec 22, 2010 17.87 17.91 17.54 17.61 443,267 -0.21(-1.19%)
Dec 21, 2010 17.63 17.86 17.54 17.82 800,219 +0.23(+1.30%)
Dec 20, 2010 17.85 17.97 17.39 17.59 1,358,045 -0.24(-1.34%)
Dec 17, 2010 18.15 18.15 17.69 17.83 1,030,445 -0.33(-1.80%)
Dec 16, 2010 17.78 18.21 17.78 18.15 694,284 +0.42(+2.39%)
Dec 15, 2010 17.83 18.03 17.71 17.73 841,193 -0.15(-0.84%)
Dec 14, 2010 18.13 18.19 17.75 17.88 600,892 -0.24(-1.31%)
Dec 13, 2010 18.22 18.22 17.86 18.12 530,282 -0.06(-0.34%)
Dec 10, 2010 18.03 18.19 17.90 18.18 1,020 +0.04(+0.24%)
Dec 09, 2010 18.43 18.43 18.10 18.13 453 -0.16(-0.87%)
Dec 08, 2010 17.98 18.32 17.98 18.29 340 -0.04(-0.19%)
Dec 07, 2010 18.36 18.54 18.26 18.33 4,891 +0.11(+0.58%)
Dec 06, 2010 18.22 18.22 18.22 18.22 567 -0.01(-0.05%)
Dec 03, 2010 17.94 18.23 17.91 18.23 2,041 +0.25(+1.37%)
Dec 02, 2010 17.91 17.98 17.91 17.98 226 +0.13(+0.74%)
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.