Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.17 22.85 22.03 22.29 531,674 -0.17(-0.75%)
Sep 29, 2011 22.68 22.75 21.75 22.46 385,310 +0.20(+0.91%)
Sep 28, 2011 23.12 23.35 22.20 22.26 350,873 -0.77(-3.34%)
Sep 27, 2011 23.43 23.66 22.89 23.02 791,003 +0.22(+0.97%)
Sep 26, 2011 22.34 23.21 22.10 22.80 707,393 +0.72(+3.24%)
Sep 23, 2011 22.00 22.16 21.38 22.09 427,270 +0.04(+0.20%)
Sep 22, 2011 21.99 22.39 21.59 22.04 912,075 -0.64(-2.84%)
Sep 21, 2011 23.86 24.25 22.68 22.69 553,570 -1.17(-4.89%)
Sep 20, 2011 24.27 24.59 23.84 23.85 361,461 -0.34(-1.42%)
Sep 19, 2011 23.84 24.29 23.67 24.20 288,943 -0.12(-0.51%)
Sep 16, 2011 24.36 24.77 24.08 24.32 1,041,059 +0.03(+0.11%)
Sep 15, 2011 24.30 24.37 23.82 24.29 309,047 +0.22(+0.92%)
Sep 14, 2011 23.25 24.41 23.00 24.07 541,379 +0.94(+4.04%)
Sep 13, 2011 22.56 23.26 22.41 23.14 353,282 +0.66(+2.95%)
Sep 12, 2011 22.54 22.85 22.23 22.48 765,634 -0.35(-1.55%)
Sep 09, 2011 23.01 23.32 22.56 22.83 351,785 -0.41(-1.78%)
Sep 08, 2011 23.38 23.69 23.11 23.24 479,591 -0.28(-1.20%)
Sep 07, 2011 22.98 23.53 22.84 23.53 391,205 +0.95(+4.22%)
Sep 06, 2011 21.71 22.79 21.66 22.57 762,682 +0.12(+0.55%)
Sep 02, 2011 22.69 23.16 22.12 22.45 640,139 -0.58(-2.53%)
Sep 01, 2011 23.46 23.74 23.02 23.03 594,867 -0.49(-2.06%)
Aug 31, 2011 23.26 23.77 23.07 23.52 594,853 +0.00(+0.00%)
Aug 30, 2011 23.54 23.84 23.09 23.52 586,198 -0.18(-0.74%)
Aug 29, 2011 23.27 23.81 23.21 23.69 291,869 +0.67(+2.91%)
Aug 26, 2011 22.29 23.06 22.13 23.02 407,095 +0.64(+2.84%)
Aug 25, 2011 22.64 22.91 22.32 22.39 651,701 -0.11(-0.47%)
Aug 24, 2011 22.35 23.11 22.20 22.49 869,644 +0.05(+0.24%)
Aug 23, 2011 21.88 22.51 21.58 22.44 595,440 +0.70(+3.21%)
Aug 22, 2011 21.25 21.96 21.06 21.74 1,025,802 +1.02(+4.94%)
Aug 19, 2011 20.37 21.34 20.30 20.72 580,705 +0.03(+0.13%)
Aug 18, 2011 20.89 21.00 20.47 20.69 1,006,196 -0.69(-3.22%)
Aug 17, 2011 22.36 22.51 21.27 21.38 1,041,146 -0.84(-3.77%)
Aug 16, 2011 22.59 22.60 22.18 22.22 1,228,167 -0.66(-2.89%)
Aug 15, 2011 22.95 23.02 22.34 22.88 950,654 +0.06(+0.27%)
Aug 12, 2011 21.66 23.04 21.16 22.82 1,360,416 +1.36(+6.33%)
Aug 11, 2011 20.20 21.81 19.85 21.46 652,707 +1.31(+6.48%)
Aug 10, 2011 20.58 21.08 20.15 20.15 1,137,874 -1.07(-5.03%)
Aug 09, 2011 20.30 21.25 19.69 21.22 1,060,982 +1.26(+6.33%)
Aug 08, 2011 20.30 20.76 19.57 19.96 1,431,624 -0.97(-4.64%)
Aug 05, 2011 21.22 21.41 20.41 20.93 768,308 -0.04(-0.21%)
Aug 04, 2011 21.28 21.53 20.95 20.98 909,567 -0.62(-2.86%)
Aug 03, 2011 21.57 21.77 21.12 21.59 844,126 +0.06(+0.29%)
Aug 02, 2011 22.17 22.54 21.51 21.53 512,283 -0.75(-3.37%)
Aug 01, 2011 22.52 22.52 21.92 22.28 761,703 +0.03(+0.12%)
Jul 29, 2011 22.09 22.70 21.80 22.26 512,131 -0.08(-0.36%)
Jul 28, 2011 22.57 22.82 22.27 22.34 660,833 -0.18(-0.78%)
Jul 27, 2011 22.59 22.71 22.12 22.51 798,497 -0.12(-0.55%)
Jul 26, 2011 22.98 24.01 22.45 22.64 1,031,461 -0.36(-1.57%)
Jul 25, 2011 22.76 23.49 22.76 23.00 1,032,998 -0.14(-0.61%)
Jul 22, 2011 23.04 23.20 22.99 23.14 923,856 -0.30(-1.28%)
Jul 21, 2011 23.78 24.24 23.35 23.44 525,210 -0.26(-1.08%)
Jul 20, 2011 23.87 23.93 23.36 23.69 727,407 -0.15(-0.63%)
Jul 19, 2011 23.83 24.37 23.73 23.84 575,368 +0.25(+1.05%)
Jul 18, 2011 24.27 24.40 23.47 23.60 492,448 -0.73(-3.01%)
Jul 15, 2011 24.57 24.58 24.08 24.33 254,400 -0.10(-0.40%)
Jul 14, 2011 24.70 25.24 24.32 24.43 556,369 -0.19(-0.75%)
Jul 13, 2011 24.90 25.10 24.61 24.61 332,209 -0.15(-0.61%)
Jul 12, 2011 24.97 25.20 24.73 24.76 382,377 -0.24(-0.95%)
Jul 11, 2011 25.43 25.73 24.91 25.00 331,665 -0.74(-2.88%)
Jul 08, 2011 25.42 25.90 25.42 25.74 459,375 +0.03(+0.10%)
Jul 07, 2011 25.57 25.80 25.46 25.72 658,452 +0.29(+1.15%)
Jul 06, 2011 25.47 25.73 25.36 25.42 595,031 +0.03(+0.10%)
Jul 05, 2011 25.48 25.65 25.35 25.40 482,671 -0.04(-0.14%)
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.