Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.56 23.90 23.50 23.76 637,015 +0.18(+0.76%)
Mar 30, 2011 23.79 23.91 23.42 23.59 874,012 -0.07(-0.28%)
Mar 29, 2011 22.82 23.79 22.67 23.65 521,420 +0.86(+3.78%)
Mar 28, 2011 22.77 23.01 22.68 22.79 314,058 +0.07(+0.29%)
Mar 25, 2011 22.78 22.97 22.66 22.72 582,929 +0.05(+0.21%)
Mar 24, 2011 22.71 22.84 22.30 22.68 671,948 +0.11(+0.50%)
Mar 23, 2011 22.29 22.74 21.99 22.57 326,644 +0.28(+1.26%)
Mar 22, 2011 23.38 23.38 22.25 22.28 494,162 -1.04(-4.46%)
Mar 21, 2011 23.21 23.43 23.21 23.32 558,547 +0.98(+4.40%)
Mar 18, 2011 22.59 22.63 22.06 22.34 2,522,691 +0.01(+0.04%)
Mar 17, 2011 22.39 22.89 21.87 22.33 905,698 +0.35(+1.58%)
Mar 16, 2011 21.46 22.16 21.33 21.98 755,244 +0.41(+1.91%)
Mar 15, 2011 21.40 21.68 21.34 21.57 732,164 +0.02(+0.09%)
Mar 14, 2011 21.37 21.71 21.37 21.55 637,086 -0.01(-0.04%)
Mar 11, 2011 21.36 21.72 21.36 21.56 315,643 +0.05(+0.22%)
Mar 10, 2011 21.75 21.75 21.37 21.52 440,050 -0.54(-2.46%)
Mar 09, 2011 22.04 22.24 21.78 22.06 764,745 -0.08(-0.38%)
Mar 08, 2011 21.42 22.34 21.37 22.14 417,768 +0.70(+3.28%)
Mar 07, 2011 21.65 21.73 21.20 21.44 629,825 -0.15(-0.69%)
Mar 04, 2011 21.67 21.75 21.30 21.59 491,744 -0.06(-0.26%)
Mar 03, 2011 21.01 21.69 20.93 21.65 578,395 +0.88(+4.24%)
Mar 02, 2011 21.19 21.23 20.72 20.77 596,278 -0.49(-2.32%)
Mar 01, 2011 22.12 22.29 21.26 21.26 1,015,720 -0.79(-3.57%)
Feb 28, 2011 22.45 22.45 21.73 22.05 603,922 -0.29(-1.30%)
Feb 25, 2011 21.67 22.37 21.54 22.34 353,008 +0.68(+3.16%)
Feb 24, 2011 21.71 21.91 21.42 21.65 477,188 -0.06(-0.26%)
Feb 23, 2011 21.68 21.86 21.40 21.71 845,100 +0.09(+0.43%)
Feb 22, 2011 22.15 22.38 21.53 21.62 385,017 -0.78(-3.47%)
Feb 18, 2011 22.48 22.48 22.10 22.39 411,626 -0.22(-0.99%)
Feb 17, 2011 22.44 23.03 22.11 22.62 1,721,176 +0.29(+1.30%)
Feb 16, 2011 21.51 22.43 21.20 22.33 3,792,803 +3.25(+17.03%)
Feb 15, 2011 18.83 19.11 18.54 19.08 335,468 +0.22(+1.19%)
Feb 14, 2011 19.08 19.17 18.74 18.85 334,110 -0.19(-0.98%)
Feb 11, 2011 18.55 19.46 18.52 19.04 353,038 +0.46(+2.47%)
Feb 10, 2011 18.45 18.89 18.41 18.58 241,092 +0.06(+0.30%)
Feb 09, 2011 18.52 18.84 18.38 18.52 291,936 -0.07(-0.35%)
Feb 08, 2011 18.77 18.77 18.50 18.59 341,447 -0.18(-0.95%)
Feb 07, 2011 18.71 18.98 18.64 18.77 447,885 +0.07(+0.35%)
Feb 04, 2011 18.67 18.81 18.47 18.70 266,188 +0.07(+0.35%)
Feb 03, 2011 18.26 18.74 18.08 18.64 389,906 +0.33(+1.79%)
Feb 02, 2011 18.47 18.72 18.25 18.31 718,321 -0.19(-1.01%)
Feb 01, 2011 18.07 18.66 18.03 18.50 511,497 +0.52(+2.92%)
Jan 31, 2011 18.13 18.59 17.94 17.97 495,954 -0.08(-0.47%)
Jan 28, 2011 18.96 18.96 18.02 18.06 1,659,226 -1.52(-7.75%)
Jan 27, 2011 19.31 19.65 19.29 19.57 403,594 +0.25(+1.31%)
Jan 26, 2011 19.37 19.58 19.16 19.32 251,677 -0.04(-0.19%)
Jan 25, 2011 18.97 19.37 18.85 19.36 267,833 +0.28(+1.47%)
Jan 24, 2011 18.88 19.11 18.88 19.08 260,891 +0.22(+1.19%)
Jan 21, 2011 19.49 19.53 18.77 18.85 451,594 -0.58(-2.99%)
Jan 20, 2011 19.61 19.88 19.36 19.43 443,022 -0.24(-1.24%)
Jan 19, 2011 19.59 19.81 19.58 19.68 587,105 +0.03(+0.14%)
Jan 18, 2011 19.22 19.67 19.20 19.65 443,682 +0.35(+1.80%)
Jan 14, 2011 18.96 19.31 18.87 19.30 377,860 +0.30(+1.58%)
Jan 13, 2011 18.78 19.03 18.72 19.00 362,851 +0.24(+1.30%)
Jan 12, 2011 19.24 19.28 18.76 18.76 514,021 -0.33(-1.72%)
Jan 11, 2011 19.28 19.39 19.00 19.09 537,586 -0.14(-0.73%)
Jan 10, 2011 18.71 19.34 18.68 19.23 484,247 +0.46(+2.45%)
Jan 07, 2011 18.84 19.00 18.54 18.77 362,376 -0.02(-0.10%)
Jan 06, 2011 18.96 19.12 18.69 18.79 327,313 -0.13(-0.69%)
Jan 05, 2011 18.97 19.14 18.82 18.92 323,791 -0.12(-0.64%)
Jan 04, 2011 19.47 19.55 18.90 19.04 469,640 -0.36(-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.