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 (%)
May 24, 2011 24.02 24.12 23.69 23.71 431,600 -0.27(-1.14%)
May 23, 2011 23.60 24.17 23.57 23.99 670,106 -0.02(-0.07%)
May 20, 2011 24.14 24.37 23.90 24.00 450,207 -0.25(-1.02%)
May 19, 2011 24.44 24.47 24.04 24.25 442,577 -0.11(-0.47%)
May 18, 2011 24.00 24.39 23.75 24.37 398,700 +0.30(+1.25%)
May 17, 2011 23.77 24.16 23.66 24.07 298,104 +0.20(+0.85%)
May 16, 2011 24.18 24.24 23.85 23.86 327,799 -0.49(-2.03%)
May 13, 2011 24.66 24.70 24.30 24.36 270,935 -0.33(-1.32%)
May 12, 2011 24.04 24.76 23.97 24.68 794,635 +0.57(+2.38%)
May 11, 2011 24.55 24.69 24.00 24.11 815,746 -0.57(-2.29%)
May 10, 2011 24.72 24.72 24.53 24.67 656,403 +0.07(+0.29%)
May 09, 2011 24.27 24.70 24.18 24.60 1,065,858 +0.39(+1.60%)
May 06, 2011 24.82 25.23 24.18 24.22 839,507 -0.25(-1.01%)
May 05, 2011 24.51 24.69 24.24 24.46 1,096,218 -0.19(-0.79%)
May 04, 2011 25.25 25.50 24.58 24.66 942,454 -0.64(-2.55%)
May 03, 2011 25.30 25.65 25.26 25.30 334,195 +0.00(+0.00%)
May 02, 2011 25.35 25.36 25.28 25.30 744,194 -0.11(-0.45%)
Apr 29, 2011 25.59 25.80 25.20 25.42 729,900 -0.13(-0.52%)
Apr 28, 2011 25.60 25.86 25.43 25.55 753,046 -0.07(-0.28%)
Apr 27, 2011 25.57 25.63 25.12 25.62 810,031 +0.09(+0.35%)
Apr 26, 2011 24.03 25.58 23.76 25.53 2,375,068 +2.62(+11.45%)
Apr 25, 2011 22.86 23.04 22.69 22.91 448,544 -0.05(-0.23%)
Apr 21, 2011 22.78 23.02 22.63 22.96 207,638 +0.36(+1.60%)
Apr 20, 2011 22.65 22.72 22.42 22.60 302,732 +0.31(+1.39%)
Apr 19, 2011 22.35 22.44 22.03 22.29 364,020 -0.06(-0.28%)
Apr 18, 2011 22.63 22.63 22.09 22.35 461,216 -0.60(-2.62%)
Apr 15, 2011 22.55 23.11 22.55 22.95 370,864 +0.47(+2.08%)
Apr 14, 2011 22.67 22.71 22.26 22.49 400,756 -0.34(-1.51%)
Apr 13, 2011 22.73 22.91 22.17 22.83 308,297 +0.19(+0.82%)
Apr 12, 2011 22.95 23.09 22.57 22.64 261,535 -0.40(-1.72%)
Apr 11, 2011 23.18 23.20 22.89 23.04 313,352 -0.14(-0.61%)
Apr 08, 2011 23.13 23.35 22.95 23.18 268,853 +0.14(+0.61%)
Apr 07, 2011 23.04 23.10 22.50 23.04 467,584 -0.08(-0.34%)
Apr 06, 2011 23.13 23.22 22.47 23.12 361,764 +0.11(+0.50%)
Apr 05, 2011 22.73 23.09 22.53 23.01 436,953 +0.26(+1.13%)
Apr 04, 2011 22.66 22.77 22.52 22.75 342,380 +0.15(+0.66%)
Apr 01, 2011 22.51 22.76 22.48 22.60 631,781 +0.21(+0.95%)
Mar 31, 2011 22.19 22.51 22.14 22.39 676,178 +0.17(+0.76%)
Mar 30, 2011 22.41 22.53 22.06 22.22 927,745 -0.06(-0.28%)
Mar 29, 2011 21.50 22.41 21.36 22.28 553,476 +0.81(+3.78%)
Mar 28, 2011 21.45 21.67 21.37 21.47 333,366 +0.06(+0.29%)
Mar 25, 2011 21.46 21.64 21.35 21.41 618,767 +0.04(+0.21%)
Mar 24, 2011 21.40 21.51 21.01 21.36 713,258 +0.11(+0.50%)
Mar 23, 2011 21.00 21.43 20.72 21.26 346,725 +0.26(+1.26%)
Mar 22, 2011 22.03 22.03 20.96 20.99 524,543 -0.98(-4.46%)
Mar 21, 2011 21.87 22.07 21.87 21.97 592,886 +0.93(+4.40%)
Mar 18, 2011 21.28 21.32 20.78 21.05 2,677,782 +0.01(+0.04%)
Mar 17, 2011 21.09 21.57 20.60 21.04 961,379 +0.33(+1.58%)
Mar 16, 2011 20.22 20.88 20.09 20.71 801,676 +0.39(+1.91%)
Mar 15, 2011 20.16 20.43 20.10 20.32 777,177 +0.02(+0.09%)
Mar 14, 2011 20.13 20.45 20.13 20.30 676,253 -0.01(-0.04%)
Mar 11, 2011 20.12 20.46 20.12 20.31 335,049 +0.04(+0.22%)
Mar 10, 2011 20.49 20.49 20.14 20.27 467,103 -0.51(-2.46%)
Mar 09, 2011 20.76 20.95 20.52 20.78 811,761 -0.08(-0.38%)
Mar 08, 2011 20.18 21.05 20.13 20.86 443,451 +0.66(+3.28%)
Mar 07, 2011 20.39 20.47 19.97 20.20 668,546 -0.14(-0.69%)
Mar 04, 2011 20.42 20.49 20.07 20.34 521,976 -0.05(-0.26%)
Mar 03, 2011 19.79 20.44 19.72 20.39 613,954 +0.83(+4.24%)
Mar 02, 2011 19.96 20.00 19.52 19.56 632,936 -0.48(-2.38%)
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.