Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.18 22.92 21.95 22.91 830,129 +1.46(+6.79%)
Nov 29, 2011 21.29 21.66 21.27 21.46 430,743 +0.21(+1.01%)
Nov 28, 2011 21.53 21.61 21.02 21.24 520,866 +0.27(+1.29%)
Nov 25, 2011 20.86 21.21 20.86 20.97 201,422 +0.01(+0.04%)
Nov 23, 2011 21.03 21.18 20.83 20.96 255,043 -0.29(-1.35%)
Nov 22, 2011 21.22 21.35 20.88 21.25 453,208 -0.06(-0.29%)
Nov 21, 2011 21.20 21.45 20.94 21.31 415,788 -0.25(-1.17%)
Nov 18, 2011 21.58 21.73 21.17 21.56 356,118 +0.17(+0.81%)
Nov 17, 2011 21.63 22.03 21.28 21.39 565,169 -0.24(-1.13%)
Nov 16, 2011 21.59 21.98 21.55 21.63 405,199 -0.14(-0.64%)
Nov 15, 2011 21.72 22.03 21.66 21.77 585,812 -0.10(-0.44%)
Nov 14, 2011 21.88 22.15 21.75 21.87 567,861 -0.10(-0.44%)
Nov 11, 2011 22.06 22.43 21.83 21.96 441,292 +0.18(+0.84%)
Nov 10, 2011 21.81 21.99 21.66 21.78 508,184 +0.02(+0.08%)
Nov 09, 2011 21.67 22.04 21.53 21.76 577,596 -0.33(-1.50%)
Nov 08, 2011 22.08 22.41 21.91 22.10 993,820 +0.17(+0.75%)
Nov 07, 2011 23.08 23.22 21.78 21.93 858,788 -1.41(-6.05%)
Nov 04, 2011 23.12 23.39 22.85 23.34 257,387 -0.01(-0.04%)
Nov 03, 2011 23.03 23.52 22.62 23.35 344,346 +0.62(+2.72%)
Nov 02, 2011 22.76 23.34 22.44 22.73 424,631 +0.31(+1.40%)
Nov 01, 2011 22.64 22.65 22.13 22.42 817,332 -0.90(-3.85%)
Oct 31, 2011 23.18 23.62 22.88 23.32 535,577 -0.17(-0.71%)
Oct 28, 2011 24.05 24.27 23.18 23.48 862,679 -0.55(-2.28%)
Oct 27, 2011 23.87 24.72 23.72 24.03 579,596 +0.92(+4.00%)
Oct 26, 2011 23.28 23.28 22.70 23.11 685,409 +0.15(+0.65%)
Oct 25, 2011 22.67 23.10 21.40 22.96 1,079,923 -1.73(-6.99%)
Oct 24, 2011 24.81 25.35 24.39 24.68 854,048 +0.06(+0.25%)
Oct 21, 2011 24.40 24.81 24.12 24.62 382,578 +0.56(+2.32%)
Oct 20, 2011 23.80 24.17 23.25 24.06 486,025 +0.26(+1.10%)
Oct 19, 2011 23.92 24.33 23.70 23.80 368,998 -0.13(-0.55%)
Oct 18, 2011 23.37 24.15 23.05 23.93 392,282 +0.64(+2.73%)
Oct 17, 2011 23.69 23.79 23.15 23.30 347,932 -0.63(-2.62%)
Oct 14, 2011 23.79 23.95 23.63 23.93 274,116 +0.49(+2.08%)
Oct 13, 2011 23.40 23.60 23.00 23.44 362,704 -0.19(-0.81%)
Oct 12, 2011 23.20 23.87 22.71 23.63 444,272 +0.58(+2.49%)
Oct 11, 2011 22.85 23.16 22.77 23.05 302,435 +0.00(+0.00%)
Oct 10, 2011 22.71 23.20 22.63 23.05 217,188 +0.78(+3.52%)
Oct 07, 2011 22.16 22.70 22.04 22.27 534,653 +0.28(+1.27%)
Oct 06, 2011 21.73 22.12 21.72 21.99 510,180 +0.65(+3.06%)
Oct 05, 2011 21.05 21.71 20.94 21.34 1,096,865 +0.39(+1.87%)
Oct 04, 2011 20.92 21.04 20.25 20.95 1,562,421 -0.29(-1.35%)
Oct 03, 2011 21.88 22.00 21.07 21.23 889,081 -0.77(-3.49%)
Sep 30, 2011 21.88 22.55 21.74 22.00 538,714 -0.17(-0.75%)
Sep 29, 2011 22.38 22.45 21.47 22.17 390,411 +0.20(+0.91%)
Sep 28, 2011 22.82 23.05 21.91 21.96 355,519 -0.76(-3.34%)
Sep 27, 2011 23.12 23.35 22.59 22.72 801,476 +0.22(+0.97%)
Sep 26, 2011 22.05 22.91 21.81 22.50 716,759 +0.71(+3.24%)
Sep 23, 2011 21.71 21.87 21.10 21.80 432,927 +0.04(+0.20%)
Sep 22, 2011 21.70 22.10 21.31 21.76 924,151 -0.64(-2.84%)
Sep 21, 2011 23.55 23.93 22.38 22.39 560,900 -1.15(-4.88%)
Sep 20, 2011 23.95 24.27 23.53 23.54 366,247 -0.34(-1.42%)
Sep 19, 2011 23.53 23.97 23.36 23.88 292,768 -0.12(-0.51%)
Sep 16, 2011 24.04 24.45 23.77 24.00 1,054,843 +0.03(+0.11%)
Sep 15, 2011 23.99 24.05 23.51 23.98 313,138 +0.22(+0.92%)
Sep 14, 2011 22.95 24.09 22.70 23.76 548,546 +0.92(+4.04%)
Sep 13, 2011 22.27 22.96 22.11 22.84 357,959 +0.65(+2.95%)
Sep 12, 2011 22.24 22.55 21.94 22.18 775,771 -0.35(-1.55%)
Sep 09, 2011 22.71 23.01 22.26 22.53 356,443 -0.41(-1.79%)
Sep 08, 2011 23.07 23.38 22.81 22.94 485,940 -0.28(-1.20%)
Sep 07, 2011 22.68 23.22 22.54 23.22 396,384 +0.94(+4.22%)
Sep 06, 2011 21.42 22.49 21.38 22.28 772,780 +0.12(+0.55%)
Sep 02, 2011 22.39 22.85 21.83 22.16 648,615 -0.58(-2.53%)
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.