Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.73 25.20 24.41 24.87 502,032 -0.18(-0.70%)
Oct 28, 2011 25.65 25.89 24.72 25.05 808,646 -0.59(-2.28%)
Oct 27, 2011 25.47 26.37 25.31 25.64 543,294 +0.99(+4.00%)
Oct 26, 2011 24.84 24.84 24.21 24.65 642,479 +0.16(+0.65%)
Oct 25, 2011 24.19 24.64 22.83 24.49 1,012,283 -1.84(-6.99%)
Oct 24, 2011 26.46 27.05 26.02 26.33 800,556 +0.07(+0.25%)
Oct 21, 2011 26.03 26.46 25.73 26.27 358,616 +0.59(+2.32%)
Oct 20, 2011 25.39 25.78 24.80 25.67 455,584 +0.28(+1.10%)
Oct 19, 2011 25.51 25.95 25.28 25.39 345,886 -0.14(-0.55%)
Oct 18, 2011 24.93 25.77 24.59 25.53 367,712 +0.68(+2.73%)
Oct 17, 2011 25.27 25.38 24.70 24.85 326,140 -0.67(-2.62%)
Oct 14, 2011 25.38 25.55 25.21 25.52 256,947 +0.52(+2.08%)
Oct 13, 2011 24.97 25.18 24.54 25.00 339,986 -0.20(-0.81%)
Oct 12, 2011 24.75 25.47 24.23 25.21 416,445 +0.61(+2.49%)
Oct 11, 2011 24.38 24.71 24.29 24.59 283,492 +0.00(+0.00%)
Oct 10, 2011 24.23 24.75 24.14 24.59 203,585 +0.84(+3.52%)
Oct 07, 2011 23.64 24.21 23.52 23.76 501,165 +0.30(+1.27%)
Oct 06, 2011 23.18 23.60 23.17 23.46 478,225 +0.70(+3.06%)
Oct 05, 2011 22.46 23.16 22.34 22.76 1,028,164 +0.42(+1.87%)
Oct 04, 2011 22.32 22.45 21.60 22.34 1,464,560 -0.31(-1.35%)
Oct 03, 2011 23.34 23.47 22.48 22.65 833,394 -0.82(-3.49%)
Sep 30, 2011 23.34 24.06 23.19 23.47 504,972 -0.18(-0.75%)
Sep 29, 2011 23.88 23.95 22.90 23.65 365,958 +0.21(+0.91%)
Sep 28, 2011 24.34 24.59 23.38 23.43 333,251 -0.81(-3.34%)
Sep 27, 2011 24.67 24.91 24.10 24.24 751,276 +0.23(+0.97%)
Sep 26, 2011 23.53 24.44 23.27 24.01 671,865 +0.75(+3.24%)
Sep 23, 2011 23.16 23.33 22.51 23.26 405,811 +0.05(+0.20%)
Sep 22, 2011 23.15 23.57 22.74 23.21 866,268 -0.68(-2.84%)
Sep 21, 2011 25.12 25.53 23.88 23.89 525,768 -1.23(-4.89%)
Sep 20, 2011 25.55 25.89 25.11 25.11 343,307 -0.36(-1.42%)
Sep 19, 2011 25.11 25.57 24.92 25.48 274,431 -0.13(-0.51%)
Sep 16, 2011 25.64 26.08 25.36 25.61 988,773 +0.03(+0.11%)
Sep 15, 2011 25.59 25.65 25.08 25.58 293,525 +0.23(+0.92%)
Sep 14, 2011 24.48 25.70 24.21 25.35 514,189 +0.99(+4.04%)
Sep 13, 2011 23.76 24.49 23.59 24.36 335,539 +0.70(+2.95%)
Sep 12, 2011 23.73 24.06 23.40 23.66 727,181 -0.37(-1.55%)
Sep 09, 2011 24.22 24.55 23.75 24.04 334,117 -0.44(-1.78%)
Sep 08, 2011 24.61 24.94 24.33 24.47 455,504 -0.30(-1.20%)
Sep 07, 2011 24.19 24.77 24.05 24.77 371,557 +1.00(+4.22%)
Sep 06, 2011 22.86 23.99 22.81 23.77 724,378 +0.13(+0.55%)
Sep 02, 2011 23.89 24.38 23.29 23.64 607,989 -0.61(-2.53%)
Sep 01, 2011 24.70 24.99 24.24 24.25 564,991 -0.51(-2.06%)
Aug 31, 2011 24.49 25.03 24.29 24.76 564,978 +0.01(+0.05%)
Aug 30, 2011 24.78 25.08 24.30 24.75 557,029 -0.19(-0.75%)
Aug 29, 2011 24.49 25.06 24.42 24.94 277,345 +0.71(+2.91%)
Aug 26, 2011 23.46 24.27 23.29 24.23 386,838 +0.67(+2.84%)
Aug 25, 2011 23.82 24.11 23.49 23.56 619,273 -0.11(-0.47%)
Aug 24, 2011 23.52 24.32 23.37 23.67 826,370 +0.06(+0.24%)
Aug 23, 2011 23.02 23.69 22.71 23.62 565,811 +0.73(+3.21%)
Aug 22, 2011 22.36 23.11 22.17 22.88 974,758 +1.08(+4.94%)
Aug 19, 2011 21.43 22.45 21.37 21.80 551,809 +0.03(+0.13%)
Aug 18, 2011 21.98 22.10 21.54 21.78 956,128 -0.72(-3.22%)
Aug 17, 2011 23.53 23.69 22.38 22.50 989,339 -0.88(-3.77%)
Aug 16, 2011 23.77 23.78 23.35 23.38 1,167,054 -0.70(-2.89%)
Aug 15, 2011 24.16 24.23 23.50 24.08 903,350 +0.07(+0.27%)
Aug 12, 2011 22.80 24.25 22.27 24.02 1,292,722 +1.43(+6.34%)
Aug 11, 2011 21.26 22.95 20.88 22.58 620,228 +1.37(+6.48%)
Aug 10, 2011 21.66 22.19 21.21 21.21 1,081,253 -1.12(-5.03%)
Aug 09, 2011 21.37 22.36 20.72 22.33 1,008,187 +1.33(+6.32%)
Aug 08, 2011 21.37 21.85 20.60 21.01 1,360,387 -1.02(-4.64%)
Aug 05, 2011 22.33 22.53 21.48 22.03 730,077 -0.05(-0.21%)
Aug 04, 2011 22.39 22.66 22.05 22.07 864,308 -0.65(-2.86%)
Aug 03, 2011 22.70 22.91 22.22 22.72 802,123 +0.06(+0.29%)
Aug 02, 2011 23.33 23.72 22.64 22.66 486,792 -0.79(-3.37%)
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.