Aarons Holdings Company (NY: AAN )

31.04 USD +0.74 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.35 26.93 26.13 26.64 525,143 +0.00(+0.00%)
Aug 30, 2011 26.67 27.00 26.16 26.64 517,502 -0.20(-0.75%)
Aug 29, 2011 26.36 26.97 26.29 26.84 257,665 +0.76(+2.91%)
Aug 26, 2011 25.25 26.12 25.07 26.08 359,388 +0.72(+2.84%)
Aug 25, 2011 25.64 25.95 25.28 25.36 575,329 -0.12(-0.47%)
Aug 24, 2011 25.32 26.18 25.15 25.48 767,731 +0.06(+0.24%)
Aug 23, 2011 24.78 25.50 24.45 25.42 525,661 +0.79(+3.21%)
Aug 22, 2011 24.07 24.87 23.86 24.63 905,589 +1.16(+4.94%)
Aug 19, 2011 23.07 24.17 23.00 23.47 512,653 +0.03(+0.13%)
Aug 18, 2011 23.66 23.79 23.19 23.44 888,281 -0.78(-3.22%)
Aug 17, 2011 25.33 25.50 24.09 24.22 919,135 -0.95(-3.77%)
Aug 16, 2011 25.59 25.60 25.13 25.17 1,084,239 -0.75(-2.89%)
Aug 15, 2011 26.00 26.08 25.30 25.92 839,248 +0.07(+0.27%)
Aug 12, 2011 24.54 26.10 23.97 25.85 1,200,990 +1.54(+6.33%)
Aug 11, 2011 22.88 24.70 22.48 24.31 576,217 +1.48(+6.48%)
Aug 10, 2011 23.31 23.88 22.83 22.83 1,004,527 -1.21(-5.03%)
Aug 09, 2011 23.00 24.07 22.30 24.04 936,646 +1.43(+6.32%)
Aug 08, 2011 23.00 23.52 22.17 22.61 1,263,853 -1.10(-4.64%)
Aug 05, 2011 24.04 24.25 23.12 23.71 678,271 -0.05(-0.21%)
Aug 04, 2011 24.10 24.39 23.73 23.76 802,976 -0.70(-2.86%)
Aug 03, 2011 24.43 24.66 23.92 24.46 745,204 +0.07(+0.29%)
Aug 02, 2011 25.11 25.53 24.37 24.39 452,249 -0.85(-3.37%)
Aug 01, 2011 25.51 25.51 24.83 25.24 672,440 +0.03(+0.12%)
Jul 29, 2011 25.02 25.71 24.69 25.21 452,115 -0.09(-0.36%)
Jul 28, 2011 25.57 25.85 25.23 25.30 583,391 -0.20(-0.78%)
Jul 27, 2011 25.59 25.73 25.06 25.50 704,922 -0.14(-0.55%)
Jul 26, 2011 26.03 27.20 25.43 25.64 910,585 -0.41(-1.57%)
Jul 25, 2011 25.78 26.60 25.78 26.05 911,942 -0.16(-0.61%)
Jul 22, 2011 26.09 26.28 26.04 26.21 815,590 -0.34(-1.28%)
Jul 21, 2011 26.94 27.46 26.45 26.55 463,661 -0.29(-1.08%)
Jul 20, 2011 27.04 27.11 26.46 26.84 642,163 -0.17(-0.63%)
Jul 19, 2011 26.99 27.61 26.88 27.01 507,941 +0.28(+1.05%)
Jul 18, 2011 27.49 27.64 26.59 26.73 434,739 -0.83(-3.01%)
Jul 15, 2011 27.83 27.84 27.28 27.56 224,587 -0.11(-0.40%)
Jul 14, 2011 27.98 28.59 27.55 27.67 491,169 -0.21(-0.75%)
Jul 13, 2011 28.20 28.43 27.88 27.88 293,278 -0.17(-0.61%)
Jul 12, 2011 28.28 28.55 28.01 28.05 337,567 -0.27(-0.95%)
Jul 11, 2011 28.81 29.14 28.22 28.32 292,798 -0.84(-2.88%)
Jul 08, 2011 28.80 29.34 28.80 29.16 405,541 +0.03(+0.10%)
Jul 07, 2011 28.97 29.23 28.84 29.13 581,289 +0.33(+1.15%)
Jul 06, 2011 28.85 29.15 28.73 28.80 525,300 +0.03(+0.10%)
Jul 05, 2011 28.86 29.06 28.71 28.77 426,107 -0.04(-0.14%)
Jul 01, 2011 28.37 29.15 28.30 28.81 333,849 +0.55(+1.95%)
Jun 30, 2011 28.24 28.41 28.18 28.26 327,479 +0.09(+0.32%)
Jun 29, 2011 28.20 28.49 27.96 28.17 408,492 +0.14(+0.50%)
Jun 28, 2011 27.39 28.19 27.33 28.03 475,601 +0.71(+2.60%)
Jun 27, 2011 26.98 27.50 26.90 27.32 385,011 +0.32(+1.19%)
Jun 24, 2011 27.35 27.53 26.65 27.00 640,313 -0.28(-1.03%)
Jun 23, 2011 27.25 27.56 26.67 27.28 574,111 -0.28(-1.02%)
Jun 22, 2011 26.80 27.80 26.67 27.56 508,626 +0.74(+2.76%)
Jun 21, 2011 26.43 27.13 26.40 26.82 273,486 +0.49(+1.86%)
Jun 20, 2011 25.99 26.35 25.98 26.33 505,914 +0.33(+1.27%)
Jun 17, 2011 25.84 26.40 25.79 26.00 538,654 +0.35(+1.36%)
Jun 16, 2011 25.65 26.02 25.46 25.65 367,395 -0.05(-0.19%)
Jun 15, 2011 25.38 25.99 25.38 25.70 537,424 +0.03(+0.12%)
Jun 14, 2011 25.65 25.92 25.37 25.67 450,674 +0.36(+1.42%)
Jun 13, 2011 25.40 25.56 25.15 25.31 410,017 -0.03(-0.12%)
Jun 10, 2011 25.59 25.70 24.79 25.34 536,487 -0.42(-1.63%)
Jun 09, 2011 25.59 26.00 25.11 25.76 747,171 +0.20(+0.78%)
Jun 08, 2011 26.98 27.06 25.55 25.56 1,238,292 -1.79(-6.54%)
Jun 07, 2011 27.26 27.61 27.12 27.35 557,174 +0.21(+0.77%)
Jun 06, 2011 27.48 27.50 26.94 27.14 536,426 -0.46(-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.