Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.68 23.78 23.36 23.38 437,739 -0.27(-1.14%)
May 23, 2011 23.27 23.83 23.24 23.65 679,639 -0.02(-0.07%)
May 20, 2011 23.80 24.02 23.56 23.67 456,612 -0.24(-1.02%)
May 19, 2011 24.09 24.13 23.70 23.91 448,873 -0.11(-0.47%)
May 18, 2011 23.67 24.05 23.41 24.02 404,372 +0.30(+1.25%)
May 17, 2011 23.44 23.82 23.33 23.73 302,345 +0.20(+0.85%)
May 16, 2011 23.84 23.90 23.52 23.53 332,462 -0.49(-2.03%)
May 13, 2011 24.31 24.35 23.96 24.02 274,790 -0.32(-1.32%)
May 12, 2011 23.70 24.42 23.63 24.34 805,939 +0.57(+2.38%)
May 11, 2011 24.21 24.35 23.67 23.77 827,350 -0.56(-2.29%)
May 10, 2011 24.37 24.37 24.19 24.33 665,741 +0.07(+0.29%)
May 09, 2011 23.93 24.35 23.84 24.26 1,081,021 +0.38(+1.60%)
May 06, 2011 24.47 24.88 23.84 23.88 851,450 -0.24(-1.01%)
May 05, 2011 24.16 24.35 23.90 24.12 1,111,812 -0.19(-0.79%)
May 04, 2011 24.89 25.14 24.23 24.31 955,861 -0.64(-2.55%)
May 03, 2011 24.95 25.29 24.90 24.95 338,949 +0.00(+0.00%)
May 02, 2011 24.99 25.01 24.93 24.95 754,781 -0.11(-0.45%)
Apr 29, 2011 25.23 25.44 24.85 25.06 740,284 -0.13(-0.52%)
Apr 28, 2011 25.24 25.49 25.08 25.19 763,758 -0.07(-0.28%)
Apr 27, 2011 25.21 25.27 24.77 25.26 821,554 +0.09(+0.35%)
Apr 26, 2011 23.69 25.23 23.42 25.17 2,408,855 +2.59(+11.45%)
Apr 25, 2011 22.54 22.72 22.37 22.59 454,925 -0.05(-0.23%)
Apr 21, 2011 22.46 22.70 22.31 22.64 210,591 +0.36(+1.60%)
Apr 20, 2011 22.34 22.40 22.11 22.28 307,038 +0.30(+1.39%)
Apr 19, 2011 22.04 22.13 21.72 21.98 369,198 -0.06(-0.28%)
Apr 18, 2011 22.31 22.31 21.78 22.04 467,777 -0.59(-2.62%)
Apr 15, 2011 22.23 22.79 22.23 22.63 376,140 +0.46(+2.08%)
Apr 14, 2011 22.35 22.39 21.94 22.17 406,457 -0.34(-1.51%)
Apr 13, 2011 22.41 22.59 21.86 22.51 312,682 +0.18(+0.82%)
Apr 12, 2011 22.63 22.77 22.26 22.33 265,255 -0.39(-1.72%)
Apr 11, 2011 22.86 22.87 22.57 22.72 317,810 -0.14(-0.61%)
Apr 08, 2011 22.81 23.02 22.63 22.86 272,678 +0.14(+0.61%)
Apr 07, 2011 22.72 22.78 22.19 22.72 474,235 -0.08(-0.34%)
Apr 06, 2011 22.81 22.89 22.15 22.80 366,910 +0.11(+0.50%)
Apr 05, 2011 22.41 22.76 22.21 22.68 443,169 +0.25(+1.13%)
Apr 04, 2011 22.34 22.45 22.20 22.43 347,251 +0.15(+0.66%)
Apr 01, 2011 22.20 22.44 22.16 22.28 640,768 +0.21(+0.95%)
Mar 31, 2011 21.88 22.20 21.83 22.07 685,797 +0.17(+0.75%)
Mar 30, 2011 22.10 22.21 21.75 21.91 940,942 -0.06(-0.28%)
Mar 29, 2011 21.19 22.10 21.06 21.97 561,350 +0.80(+3.78%)
Mar 28, 2011 21.15 21.37 21.07 21.17 338,108 +0.06(+0.29%)
Mar 25, 2011 21.16 21.33 21.05 21.11 627,569 +0.04(+0.21%)
Mar 24, 2011 21.10 21.21 20.72 21.06 723,405 +0.10(+0.50%)
Mar 23, 2011 20.71 21.13 20.43 20.96 351,658 +0.26(+1.26%)
Mar 22, 2011 21.72 21.72 20.66 20.70 532,004 -0.97(-4.46%)
Mar 21, 2011 21.56 21.76 21.56 21.66 601,320 +0.91(+4.40%)
Mar 18, 2011 20.99 21.02 20.49 20.75 2,715,875 +0.01(+0.04%)
Mar 17, 2011 20.79 21.26 20.32 20.74 975,055 +0.32(+1.58%)
Mar 16, 2011 19.93 20.59 19.81 20.42 813,080 +0.38(+1.91%)
Mar 15, 2011 19.88 20.14 19.82 20.04 788,232 +0.02(+0.09%)
Mar 14, 2011 19.85 20.17 19.85 20.02 685,874 -0.01(-0.04%)
Mar 11, 2011 19.84 20.18 19.84 20.03 339,815 +0.04(+0.22%)
Mar 10, 2011 20.20 20.20 19.85 19.98 473,748 -0.50(-2.46%)
Mar 09, 2011 20.47 20.66 20.23 20.49 823,308 -0.08(-0.38%)
Mar 08, 2011 19.90 20.75 19.85 20.57 449,760 +0.65(+3.28%)
Mar 07, 2011 20.11 20.19 19.69 19.92 678,057 -0.14(-0.69%)
Mar 04, 2011 20.13 20.20 19.78 20.05 529,401 -0.05(-0.26%)
Mar 03, 2011 19.52 20.15 19.45 20.11 622,687 +0.82(+4.24%)
Mar 02, 2011 19.68 19.72 19.25 19.29 641,940 -0.46(-2.32%)
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.