Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 19.20 19.70 19.11 19.40 424,322 +0.30(+1.57%)
Dec 31, 2010 18.99 19.23 18.86 19.10 211,970 +0.11(+0.59%)
Dec 30, 2010 18.93 19.17 18.81 18.98 193,706 -0.01(-0.05%)
Dec 29, 2010 18.82 19.04 18.79 18.99 206,636 +0.24(+1.30%)
Dec 28, 2010 19.00 19.00 18.70 18.75 475,306 -0.26(-1.38%)
Dec 27, 2010 18.73 19.12 18.64 19.01 253,307 +0.21(+1.10%)
Dec 23, 2010 18.75 18.89 18.68 18.81 382,877 +0.10(+0.55%)
Dec 22, 2010 18.98 19.03 18.63 18.70 417,262 -0.22(-1.19%)
Dec 21, 2010 18.73 18.97 18.64 18.93 753,272 +0.24(+1.30%)
Dec 20, 2010 18.97 19.09 18.48 18.68 1,278,372 -0.25(-1.34%)
Dec 17, 2010 19.28 19.28 18.80 18.94 969,992 -0.35(-1.80%)
Dec 16, 2010 18.89 19.34 18.89 19.28 653,552 +0.45(+2.39%)
Dec 15, 2010 18.94 19.15 18.82 18.83 791,843 -0.16(-0.84%)
Dec 14, 2010 19.26 19.32 18.85 18.99 565,640 -0.25(-1.31%)
Dec 13, 2010 19.36 19.36 18.97 19.25 499,172 -0.07(-0.34%)
Dec 10, 2010 19.15 19.32 19.01 19.31 960 +0.05(+0.24%)
Dec 09, 2010 19.58 19.58 19.23 19.26 427 -0.17(-0.87%)
Dec 08, 2010 19.11 19.46 19.11 19.43 320 -0.04(-0.19%)
Dec 07, 2010 19.51 19.70 19.40 19.47 4,604 +0.11(+0.58%)
Dec 06, 2010 19.36 19.36 19.36 19.36 533 -0.01(-0.05%)
Dec 03, 2010 19.06 19.37 19.03 19.37 1,921 +0.26(+1.37%)
Dec 02, 2010 19.03 19.11 19.03 19.11 213 +0.14(+0.74%)
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.