Skip to main content

Aarons Holdings Company (NY: AAN )

15.02 -0.11 (-0.73%)
Streaming Delayed Price Updated: 12:08 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 23.70 23.70 23.07 23.45 723,801 +0.03(+0.12%)
Jul 29, 2011 23.24 23.89 22.94 23.42 486,647 -0.08(-0.36%)
Jul 28, 2011 23.76 24.02 23.44 23.50 627,950 -0.19(-0.78%)
Jul 27, 2011 23.77 23.90 23.28 23.69 758,764 -0.13(-0.55%)
Jul 26, 2011 24.18 25.27 23.63 23.82 980,136 -0.38(-1.57%)
Jul 25, 2011 23.95 24.72 23.95 24.20 981,596 -0.15(-0.61%)
Jul 22, 2011 24.24 24.42 24.19 24.35 877,885 -0.32(-1.28%)
Jul 21, 2011 25.03 25.51 24.57 24.67 499,075 -0.27(-1.08%)
Jul 20, 2011 25.12 25.19 24.58 24.94 691,211 -0.16(-0.63%)
Jul 19, 2011 25.07 25.65 24.97 25.09 546,738 +0.26(+1.05%)
Jul 18, 2011 25.54 25.68 24.70 24.83 467,944 -0.77(-3.01%)
Jul 15, 2011 25.86 25.86 25.34 25.60 241,741 -0.10(-0.40%)
Jul 14, 2011 25.99 26.56 25.59 25.71 528,684 -0.20(-0.75%)
Jul 13, 2011 26.20 26.41 25.90 25.90 315,678 -0.16(-0.61%)
Jul 12, 2011 26.27 26.52 26.02 26.06 363,350 -0.25(-0.95%)
Jul 11, 2011 26.77 27.07 26.22 26.31 315,162 -0.78(-2.88%)
Jul 08, 2011 26.76 27.26 26.76 27.09 436,516 +0.03(+0.10%)
Jul 07, 2011 26.91 27.16 26.79 27.06 625,688 +0.31(+1.15%)
Jul 06, 2011 26.80 27.08 26.69 26.76 565,422 +0.03(+0.10%)
Jul 05, 2011 26.81 27.00 26.67 26.73 458,653 -0.04(-0.14%)
Jul 01, 2011 26.36 27.08 26.29 26.77 359,348 +0.51(+1.95%)
Jun 30, 2011 26.24 26.39 26.18 26.25 352,492 +0.08(+0.32%)
Jun 29, 2011 26.20 26.47 25.98 26.17 439,692 +0.13(+0.50%)
Jun 28, 2011 25.45 26.19 25.39 26.04 511,927 +0.66(+2.60%)
Jun 27, 2011 25.07 25.55 24.99 25.38 414,418 +0.30(+1.18%)
Jun 24, 2011 25.41 25.58 24.76 25.08 689,220 -0.26(-1.03%)
Jun 23, 2011 25.32 25.60 24.78 25.34 617,962 -0.26(-1.02%)
Jun 22, 2011 24.90 25.83 24.78 25.60 547,475 +0.69(+2.76%)
Jun 21, 2011 24.55 25.20 24.53 24.92 294,375 +0.46(+1.86%)
Jun 20, 2011 24.15 24.48 24.14 24.46 544,556 +0.31(+1.27%)
Jun 17, 2011 24.01 24.53 23.96 24.16 579,796 +0.33(+1.36%)
Jun 16, 2011 23.83 24.17 23.65 23.83 395,456 -0.05(-0.19%)
Jun 15, 2011 23.58 24.15 23.58 23.88 578,472 +0.03(+0.12%)
Jun 14, 2011 23.83 24.08 23.57 23.85 485,096 +0.33(+1.42%)
Jun 13, 2011 23.60 23.75 23.37 23.51 441,334 -0.03(-0.12%)
Jun 10, 2011 23.77 23.88 23.03 23.54 577,464 -0.39(-1.63%)
Jun 09, 2011 23.77 24.16 23.33 23.93 804,240 +0.19(+0.78%)
Jun 08, 2011 25.07 25.14 23.74 23.75 1,332,873 -1.66(-6.54%)
Jun 07, 2011 25.33 25.65 25.20 25.41 599,731 +0.20(+0.77%)
Jun 06, 2011 25.53 25.55 25.03 25.21 577,398 -0.43(-1.67%)
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.