Aarons Holdings Company (NY: AAN )

24.24 USD -6.80 (-21.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.14 25.50 25.08 25.36 596,937 +0.19(+0.75%)
Mar 30, 2011 25.39 25.52 24.99 25.17 819,023 -0.07(-0.28%)
Mar 29, 2011 24.35 25.39 24.19 25.24 488,615 +0.92(+3.78%)
Mar 28, 2011 24.30 24.55 24.20 24.32 294,299 +0.07(+0.29%)
Mar 25, 2011 24.31 24.51 24.18 24.25 546,254 +0.05(+0.21%)
Mar 24, 2011 24.24 24.37 23.80 24.20 629,672 +0.12(+0.50%)
Mar 23, 2011 23.79 24.27 23.47 24.08 306,093 +0.30(+1.26%)
Mar 22, 2011 24.95 24.95 23.74 23.78 463,072 -1.11(-4.46%)
Mar 21, 2011 24.77 25.00 24.77 24.89 523,406 +1.05(+4.40%)
Mar 18, 2011 24.11 24.15 23.54 23.84 2,363,974 +0.01(+0.04%)
Mar 17, 2011 23.89 24.43 23.34 23.83 848,716 +0.37(+1.58%)
Mar 16, 2011 22.90 23.65 22.76 23.46 707,728 +0.44(+1.91%)
Mar 15, 2011 22.84 23.14 22.77 23.02 686,100 +0.02(+0.09%)
Mar 14, 2011 22.80 23.17 22.80 23.00 597,004 -0.01(-0.04%)
Mar 11, 2011 22.79 23.18 22.79 23.01 295,785 +0.05(+0.22%)
Mar 10, 2011 23.21 23.21 22.81 22.96 412,364 -0.58(-2.46%)
Mar 09, 2011 23.52 23.73 23.24 23.54 716,631 -0.09(-0.38%)
Mar 08, 2011 22.86 23.84 22.80 23.63 391,484 +0.75(+3.28%)
Mar 07, 2011 23.10 23.19 22.62 22.88 590,200 -0.16(-0.69%)
Mar 04, 2011 23.13 23.21 22.73 23.04 460,806 -0.06(-0.26%)
Mar 03, 2011 22.42 23.15 22.34 23.10 542,005 +0.94(+4.24%)
Mar 02, 2011 22.61 22.65 22.11 22.16 558,763 -0.54(-2.38%)
Mar 01, 2011 23.62 23.80 22.70 22.70 951,271 -0.84(-3.57%)
Feb 28, 2011 23.97 23.97 23.20 23.54 565,602 -0.31(-1.30%)
Feb 25, 2011 23.14 23.89 23.00 23.85 330,609 +0.73(+3.16%)
Feb 24, 2011 23.18 23.39 22.87 23.12 446,910 -0.06(-0.26%)
Feb 23, 2011 23.15 23.34 22.85 23.18 791,477 +0.10(+0.43%)
Feb 22, 2011 23.65 23.90 22.99 23.08 360,587 -0.83(-3.47%)
Feb 18, 2011 24.00 24.00 23.60 23.91 385,508 -0.24(-0.99%)
Feb 17, 2011 23.96 24.59 23.61 24.15 1,611,964 +0.31(+1.30%)
Feb 16, 2011 22.97 23.95 22.64 23.84 3,552,141 +3.47(+17.03%)
Feb 15, 2011 20.11 20.40 19.80 20.37 314,182 +0.24(+1.19%)
Feb 14, 2011 20.37 20.47 20.01 20.13 312,910 -0.20(-0.98%)
Feb 11, 2011 19.81 20.78 19.77 20.33 330,637 +0.49(+2.47%)
Feb 10, 2011 19.70 20.17 19.66 19.84 225,795 +0.06(+0.30%)
Feb 09, 2011 19.78 20.12 19.63 19.78 273,412 -0.07(-0.35%)
Feb 08, 2011 20.04 20.04 19.75 19.85 319,782 -0.19(-0.95%)
Feb 07, 2011 19.98 20.27 19.90 20.04 419,466 +0.07(+0.35%)
Feb 04, 2011 19.94 20.08 19.72 19.97 249,298 +0.07(+0.35%)
Feb 03, 2011 19.50 20.01 19.30 19.90 365,166 +0.35(+1.79%)
Feb 02, 2011 19.72 19.99 19.49 19.55 672,742 -0.20(-1.01%)
Feb 01, 2011 19.29 19.92 19.25 19.75 479,042 +0.56(+2.92%)
Jan 31, 2011 19.36 19.85 19.16 19.19 464,485 -0.09(-0.47%)
Jan 28, 2011 20.24 20.24 19.24 19.28 1,553,945 -1.62(-7.75%)
Jan 27, 2011 20.62 20.98 20.60 20.90 377,985 +0.27(+1.31%)
Jan 26, 2011 20.68 20.91 20.46 20.63 235,708 -0.04(-0.19%)
Jan 25, 2011 20.26 20.68 20.13 20.67 250,839 +0.30(+1.47%)
Jan 24, 2011 20.16 20.41 20.16 20.37 244,337 +0.24(+1.19%)
Jan 21, 2011 20.81 20.85 20.04 20.13 422,940 -0.62(-2.99%)
Jan 20, 2011 20.94 21.23 20.67 20.75 414,912 -0.26(-1.24%)
Jan 19, 2011 20.92 21.15 20.91 21.01 549,852 +0.03(+0.14%)
Jan 18, 2011 20.52 21.00 20.50 20.98 415,530 +0.37(+1.80%)
Jan 14, 2011 20.24 20.62 20.15 20.61 353,884 +0.32(+1.58%)
Jan 13, 2011 20.05 20.32 19.99 20.29 339,828 +0.26(+1.30%)
Jan 12, 2011 20.54 20.59 20.03 20.03 481,406 -0.35(-1.72%)
Jan 11, 2011 20.59 20.70 20.29 20.38 503,475 -0.15(-0.73%)
Jan 10, 2011 19.98 20.65 19.95 20.53 453,521 +0.49(+2.45%)
Jan 07, 2011 20.12 20.29 19.80 20.04 339,383 -0.02(-0.10%)
Jan 06, 2011 20.24 20.42 19.96 20.06 306,545 -0.14(-0.69%)
Jan 05, 2011 20.26 20.44 20.09 20.20 303,246 -0.13(-0.64%)
Jan 04, 2011 20.79 20.87 20.18 20.33 439,841 -0.38(-1.83%)
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.