Aarons Holdings Company (NY: AAN )

11.58 -0.27 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.20 26.37 25.65 26.22 676,199 +0.07(+0.25%)
Feb 28, 2012 26.06 26.31 25.93 26.16 567,861 +0.17(+0.65%)
Feb 27, 2012 25.65 26.17 25.30 25.99 608,013 +0.23(+0.87%)
Feb 24, 2012 26.16 26.28 25.74 25.76 682,722 -0.33(-1.26%)
Feb 23, 2012 26.31 26.31 25.87 26.09 487,467 -0.16(-0.61%)
Feb 22, 2012 26.28 26.46 25.98 26.25 501,309 -0.02(-0.07%)
Feb 21, 2012 26.73 26.82 26.07 26.27 494,776 -0.42(-1.58%)
Feb 17, 2012 27.12 27.14 26.66 26.69 381,607 -0.34(-1.25%)
Feb 16, 2012 26.52 27.17 26.46 27.03 554,199 +0.54(+2.06%)
Feb 15, 2012 26.62 26.72 26.28 26.49 494,268 -0.10(-0.39%)
Feb 14, 2012 26.33 26.60 26.29 26.59 439,978 +0.21(+0.78%)
Feb 13, 2012 26.61 27.40 26.25 26.38 1,000,030 +0.14(+0.54%)
Feb 10, 2012 27.23 29.83 26.10 26.24 2,798,465 -0.74(-2.75%)
Feb 09, 2012 26.80 27.12 26.35 26.98 664,430 +0.15(+0.56%)
Feb 08, 2012 26.92 27.10 26.52 26.83 365,029 -0.13(-0.49%)
Feb 07, 2012 26.62 27.01 26.49 26.97 530,884 +0.26(+0.98%)
Feb 06, 2012 26.75 26.76 26.54 26.70 351,369 -0.16(-0.59%)
Feb 03, 2012 26.67 27.24 26.65 26.86 605,096 +0.48(+1.81%)
Feb 02, 2012 26.15 26.61 25.85 26.38 576,913 +0.29(+1.12%)
Feb 01, 2012 25.11 26.14 24.98 26.09 818,350 +1.12(+4.47%)
Jan 31, 2012 26.36 26.36 24.81 24.98 1,574,042 -1.42(-5.37%)
Jan 30, 2012 26.07 26.54 25.90 26.39 802,459 +0.11(+0.43%)
Jan 27, 2012 25.75 26.44 25.53 26.28 540,998 +0.39(+1.52%)
Jan 26, 2012 26.02 26.06 25.67 25.89 523,797 -0.06(-0.22%)
Jan 25, 2012 24.94 26.03 24.88 25.94 885,327 +0.98(+3.91%)
Jan 24, 2012 24.30 24.99 24.02 24.97 714,077 +0.57(+2.35%)
Jan 23, 2012 23.93 24.54 23.55 24.39 1,202,074 +0.54(+2.24%)
Jan 20, 2012 24.10 24.28 23.80 23.86 1,211,920 -0.21(-0.86%)
Jan 19, 2012 24.00 24.53 23.70 24.07 984,344 +0.10(+0.43%)
Jan 18, 2012 23.38 24.08 23.09 23.96 531,707 +0.59(+2.53%)
Jan 17, 2012 23.62 23.66 23.08 23.37 398,057 -0.06(-0.24%)
Jan 13, 2012 24.25 24.32 23.36 23.43 617,173 -0.96(-3.93%)
Jan 12, 2012 24.46 24.58 24.27 24.38 498,157 -0.02(-0.08%)
Jan 11, 2012 24.53 24.87 24.33 24.40 641,695 -0.28(-1.14%)
Jan 10, 2012 24.51 24.86 24.49 24.68 422,367 +0.42(+1.74%)
Jan 09, 2012 24.59 24.83 24.20 24.26 598,593 -0.23(-0.96%)
Jan 06, 2012 24.98 25.16 24.46 24.50 420,764 -0.45(-1.81%)
Jan 05, 2012 24.90 25.10 24.52 24.95 561,744 -0.08(-0.34%)
Jan 04, 2012 24.88 25.29 24.88 25.03 408,374 -0.01(-0.04%)
Dec 30, 2011 25.41 25.59 25.04 25.04 225,703 -0.55(-2.16%)
Dec 29, 2011 25.07 25.67 25.00 25.59 209,440 +0.62(+2.48%)
Dec 28, 2011 25.47 25.54 24.93 24.98 192,739 -0.55(-2.17%)
Dec 27, 2011 25.39 25.63 25.34 25.53 159,559 +0.06(+0.22%)
Dec 23, 2011 25.49 25.66 25.44 25.47 117,731 +0.54(+2.15%)
Dec 21, 2011 25.01 25.03 24.57 24.94 340,422 -0.11(-0.45%)
Dec 20, 2011 24.88 25.25 24.72 25.05 521,630 +0.74(+3.05%)
Dec 19, 2011 24.78 24.90 24.22 24.31 473,461 -0.28(-1.15%)
Dec 16, 2011 24.76 25.14 24.39 24.59 1,030,728 +0.01(+0.04%)
Dec 15, 2011 24.00 24.83 23.84 24.58 610,820 +0.88(+3.72%)
Dec 14, 2011 24.07 24.35 23.67 23.70 591,373 -0.57(-2.36%)
Dec 13, 2011 25.59 25.68 24.17 24.27 369,833 -1.22(-4.79%)
Dec 12, 2011 25.26 25.49 24.90 25.49 320,425 -0.01(-0.04%)
Dec 09, 2011 25.06 25.83 24.93 25.50 281,677 +0.46(+1.84%)
Dec 08, 2011 25.01 25.38 24.86 25.04 374,876 -0.21(-0.82%)
Dec 07, 2011 25.06 25.51 24.76 25.25 262,866 -0.01(-0.04%)
Dec 06, 2011 25.21 25.46 24.98 25.26 319,085 +0.08(+0.34%)
Dec 05, 2011 25.42 25.42 25.03 25.17 325,441 +0.08(+0.34%)
Dec 02, 2011 24.73 25.20 24.56 25.09 373,211 +0.69(+2.81%)
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.