Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 26.92 27.14 26.51 26.73 693,917 -0.14(-0.52%)
Apr 28, 2011 26.93 27.20 26.75 26.87 715,921 -0.07(-0.28%)
Apr 27, 2011 26.89 26.96 26.43 26.95 770,097 +0.09(+0.35%)
Apr 26, 2011 25.28 26.91 24.99 26.85 2,257,978 +2.76(+11.45%)
Apr 25, 2011 24.04 24.24 23.86 24.10 426,431 -0.06(-0.23%)
Apr 21, 2011 23.96 24.22 23.80 24.15 197,401 +0.38(+1.60%)
Apr 20, 2011 23.83 23.90 23.59 23.77 287,807 +0.32(+1.39%)
Apr 19, 2011 23.51 23.60 23.17 23.45 346,074 -0.07(-0.28%)
Apr 18, 2011 23.80 23.80 23.23 23.51 438,479 -0.63(-2.62%)
Apr 15, 2011 23.72 24.31 23.72 24.14 352,581 +0.49(+2.08%)
Apr 14, 2011 23.85 23.88 23.41 23.65 380,999 -0.36(-1.51%)
Apr 13, 2011 23.91 24.10 23.32 24.01 293,098 +0.20(+0.82%)
Apr 12, 2011 24.14 24.29 23.74 23.82 248,641 -0.42(-1.72%)
Apr 11, 2011 24.38 24.40 24.08 24.24 297,904 -0.15(-0.61%)
Apr 08, 2011 24.33 24.56 24.14 24.38 255,599 +0.15(+0.61%)
Apr 07, 2011 24.24 24.30 23.67 24.24 444,532 -0.08(-0.34%)
Apr 06, 2011 24.33 24.42 23.63 24.32 343,929 +0.12(+0.50%)
Apr 05, 2011 23.91 24.28 23.70 24.20 415,411 +0.27(+1.13%)
Apr 04, 2011 23.84 23.95 23.69 23.93 325,501 +0.16(+0.66%)
Apr 01, 2011 23.68 23.94 23.64 23.77 600,634 +0.22(+0.95%)
Mar 31, 2011 23.34 23.68 23.29 23.55 642,842 +0.18(+0.75%)
Mar 30, 2011 23.58 23.70 23.21 23.37 882,007 -0.07(-0.28%)
Mar 29, 2011 22.61 23.58 22.46 23.44 526,190 +0.85(+3.78%)
Mar 28, 2011 22.56 22.80 22.48 22.58 316,931 +0.07(+0.29%)
Mar 25, 2011 22.57 22.76 22.45 22.52 588,262 +0.05(+0.21%)
Mar 24, 2011 22.51 22.63 22.10 22.47 678,095 +0.11(+0.50%)
Mar 23, 2011 22.09 22.54 21.79 22.36 329,632 +0.28(+1.26%)
Mar 22, 2011 23.17 23.17 22.04 22.08 498,683 -1.03(-4.46%)
Mar 21, 2011 23.00 23.21 23.00 23.11 563,657 +0.98(+4.40%)
Mar 18, 2011 22.39 22.43 21.86 22.14 2,545,769 +0.01(+0.04%)
Mar 17, 2011 22.18 22.69 21.67 22.13 913,984 +0.34(+1.58%)
Mar 16, 2011 21.26 21.96 21.13 21.78 762,153 +0.41(+1.91%)
Mar 15, 2011 21.21 21.49 21.14 21.38 738,862 +0.02(+0.09%)
Mar 14, 2011 21.17 21.52 21.17 21.36 642,915 -0.01(-0.04%)
Mar 11, 2011 21.16 21.52 21.16 21.37 318,531 +0.05(+0.22%)
Mar 10, 2011 21.55 21.55 21.18 21.32 444,075 -0.54(-2.46%)
Mar 09, 2011 21.84 22.04 21.58 21.86 771,741 -0.08(-0.38%)
Mar 08, 2011 21.23 22.14 21.17 21.94 421,590 +0.70(+3.28%)
Mar 07, 2011 21.45 21.53 21.00 21.25 635,587 -0.15(-0.69%)
Mar 04, 2011 21.48 21.55 21.11 21.39 496,243 -0.06(-0.26%)
Mar 03, 2011 20.82 21.50 20.74 21.45 583,686 +0.87(+4.24%)
Mar 02, 2011 21.00 21.03 20.53 20.58 601,733 -0.49(-2.32%)
Mar 01, 2011 21.92 22.09 21.07 21.07 1,025,012 -0.78(-3.57%)
Feb 28, 2011 22.25 22.25 21.53 21.85 609,447 -0.29(-1.30%)
Feb 25, 2011 21.48 22.17 21.35 22.13 356,237 +0.68(+3.16%)
Feb 24, 2011 21.51 21.71 21.22 21.46 481,554 -0.06(-0.26%)
Feb 23, 2011 21.48 21.66 21.21 21.51 852,831 +0.09(+0.43%)
Feb 22, 2011 21.95 22.18 21.34 21.42 388,539 -0.77(-3.47%)
Feb 18, 2011 22.27 22.27 21.90 22.19 415,392 -0.22(-0.99%)
Feb 17, 2011 22.24 22.82 21.91 22.41 1,736,922 +0.29(+1.30%)
Feb 16, 2011 21.32 22.23 21.01 22.12 3,827,500 +3.22(+17.04%)
Feb 15, 2011 18.66 18.93 18.38 18.90 338,537 +0.22(+1.19%)
Feb 14, 2011 18.90 19.00 18.57 18.68 337,166 -0.19(-0.98%)
Feb 11, 2011 18.38 19.29 18.35 18.87 356,267 +0.45(+2.47%)
Feb 10, 2011 18.28 18.72 18.25 18.41 243,298 +0.06(+0.30%)
Feb 09, 2011 18.36 18.67 18.22 18.36 294,606 -0.06(-0.35%)
Feb 08, 2011 18.60 18.60 18.33 18.42 344,571 -0.18(-0.95%)
Feb 07, 2011 18.54 18.81 18.47 18.60 451,982 +0.06(+0.35%)
Feb 04, 2011 18.51 18.64 18.30 18.53 268,623 +0.07(+0.35%)
Feb 03, 2011 18.10 18.57 17.91 18.47 393,473 +0.32(+1.79%)
Feb 02, 2011 18.30 18.55 18.09 18.14 724,892 -0.19(-1.01%)
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.