Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.96 23.46 22.77 23.21 602,729 +0.01(+0.05%)
Aug 30, 2011 23.23 23.51 22.78 23.20 594,249 -0.17(-0.75%)
Aug 29, 2011 22.96 23.49 22.89 23.37 295,877 +0.66(+2.91%)
Aug 26, 2011 21.99 22.75 21.83 22.71 412,686 +0.63(+2.84%)
Aug 25, 2011 22.33 22.60 22.02 22.08 660,652 -0.10(-0.47%)
Aug 24, 2011 22.05 22.80 21.90 22.19 881,588 +0.05(+0.24%)
Aug 23, 2011 21.58 22.21 21.29 22.14 603,618 +0.69(+3.21%)
Aug 22, 2011 20.96 21.66 20.78 21.45 1,039,891 +1.01(+4.94%)
Aug 19, 2011 20.09 21.05 20.03 20.44 588,681 +0.03(+0.13%)
Aug 18, 2011 20.60 20.72 20.20 20.41 1,020,016 -0.68(-3.22%)
Aug 17, 2011 22.06 22.21 20.98 21.09 1,055,446 -0.83(-3.77%)
Aug 16, 2011 22.29 22.29 21.88 21.92 1,245,035 -0.65(-2.89%)
Aug 15, 2011 22.64 22.71 22.03 22.57 963,711 +0.06(+0.27%)
Aug 12, 2011 21.37 22.73 20.87 22.51 1,379,101 +1.34(+6.33%)
Aug 11, 2011 19.93 21.51 19.58 21.17 661,672 +1.29(+6.48%)
Aug 10, 2011 20.30 20.80 19.88 19.88 1,153,502 -1.05(-5.03%)
Aug 09, 2011 20.03 20.96 19.42 20.94 1,075,554 +1.25(+6.32%)
Aug 08, 2011 20.03 20.48 19.31 19.69 1,451,287 -0.96(-4.64%)
Aug 05, 2011 20.94 21.12 20.13 20.65 778,861 -0.04(-0.21%)
Aug 04, 2011 20.99 21.24 20.67 20.69 922,060 -0.61(-2.86%)
Aug 03, 2011 21.27 21.48 20.83 21.30 855,720 +0.06(+0.29%)
Aug 02, 2011 21.87 22.23 21.22 21.24 519,319 -0.74(-3.37%)
Aug 01, 2011 22.22 22.22 21.62 21.98 772,165 +0.03(+0.12%)
Jul 29, 2011 21.79 22.39 21.50 21.95 519,165 -0.08(-0.36%)
Jul 28, 2011 22.27 22.51 21.97 22.03 669,910 -0.17(-0.78%)
Jul 27, 2011 22.29 22.41 21.82 22.21 809,464 -0.12(-0.55%)
Jul 26, 2011 22.67 23.69 22.15 22.33 1,045,628 -0.36(-1.57%)
Jul 25, 2011 22.45 23.17 22.45 22.69 1,047,186 -0.14(-0.61%)
Jul 22, 2011 22.72 22.89 22.68 22.82 936,545 -0.30(-1.28%)
Jul 21, 2011 23.46 23.91 23.03 23.12 532,423 -0.25(-1.08%)
Jul 20, 2011 23.55 23.61 23.04 23.37 737,398 -0.15(-0.63%)
Jul 19, 2011 23.50 24.04 23.41 23.52 583,270 +0.24(+1.05%)
Jul 18, 2011 23.94 24.07 23.16 23.28 499,212 -0.72(-3.01%)
Jul 15, 2011 24.24 24.24 23.76 24.00 257,894 -0.10(-0.40%)
Jul 14, 2011 24.37 24.90 23.99 24.10 564,011 -0.18(-0.75%)
Jul 13, 2011 24.56 24.76 24.28 24.28 336,772 -0.15(-0.61%)
Jul 12, 2011 24.63 24.86 24.39 24.43 387,629 -0.24(-0.95%)
Jul 11, 2011 25.09 25.38 24.58 24.66 336,221 -0.73(-2.88%)
Jul 08, 2011 25.08 25.55 25.08 25.39 465,684 +0.03(+0.10%)
Jul 07, 2011 25.23 25.45 25.12 25.37 667,496 +0.29(+1.15%)
Jul 06, 2011 25.12 25.39 25.02 25.08 603,203 +0.03(+0.10%)
Jul 05, 2011 25.13 25.31 25.00 25.05 489,300 -0.03(-0.14%)
Jul 01, 2011 24.71 25.39 24.64 25.09 383,360 +0.48(+1.95%)
Jun 30, 2011 24.59 24.74 24.54 24.61 376,045 +0.08(+0.32%)
Jun 29, 2011 24.56 24.81 24.35 24.53 469,072 +0.12(+0.50%)
Jun 28, 2011 23.85 24.55 23.80 24.41 546,134 +0.62(+2.60%)
Jun 27, 2011 23.50 23.95 23.43 23.79 442,109 +0.28(+1.19%)
Jun 24, 2011 23.82 23.97 23.21 23.51 735,273 -0.24(-1.03%)
Jun 23, 2011 23.73 24.00 23.23 23.76 659,253 -0.24(-1.02%)
Jun 22, 2011 23.34 24.21 23.23 24.00 584,057 +0.64(+2.76%)
Jun 21, 2011 23.02 23.63 22.99 23.36 314,044 +0.43(+1.86%)
Jun 20, 2011 22.63 22.95 22.62 22.93 580,942 +0.29(+1.27%)
Jun 17, 2011 22.50 22.99 22.46 22.64 618,538 +0.30(+1.36%)
Jun 16, 2011 22.34 22.66 22.17 22.34 421,881 -0.04(-0.19%)
Jun 15, 2011 22.10 22.63 22.10 22.38 617,125 +0.03(+0.12%)
Jun 14, 2011 22.34 22.57 22.09 22.35 517,510 +0.31(+1.42%)
Jun 13, 2011 22.12 22.26 21.90 22.04 470,824 -0.03(-0.12%)
Jun 10, 2011 22.29 22.38 21.59 22.07 616,050 -0.37(-1.63%)
Jun 09, 2011 22.29 22.64 21.87 22.43 857,979 +0.17(+0.78%)
Jun 08, 2011 23.50 23.57 22.25 22.26 1,421,935 -1.56(-6.54%)
Jun 07, 2011 23.74 24.04 23.62 23.82 639,804 +0.18(+0.77%)
Jun 06, 2011 23.93 23.95 23.46 23.63 615,979 -0.40(-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.