Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.14 22.82 22.00 22.26 532,402 -0.17(-0.75%)
Sep 29, 2011 22.65 22.72 21.72 22.43 385,838 +0.20(+0.91%)
Sep 28, 2011 23.09 23.32 22.17 22.23 351,354 -0.77(-3.34%)
Sep 27, 2011 23.40 23.63 22.86 22.99 792,086 +0.22(+0.97%)
Sep 26, 2011 22.31 23.18 22.07 22.77 708,361 +0.71(+3.24%)
Sep 23, 2011 21.97 22.13 21.35 22.06 427,855 +0.04(+0.20%)
Sep 22, 2011 21.96 22.36 21.56 22.01 913,324 -0.64(-2.84%)
Sep 21, 2011 23.83 24.22 22.65 22.66 554,328 -1.16(-4.89%)
Sep 20, 2011 24.24 24.55 23.81 23.82 361,956 -0.34(-1.42%)
Sep 19, 2011 23.81 24.25 23.64 24.16 289,338 -0.12(-0.51%)
Sep 16, 2011 24.32 24.74 24.05 24.29 1,042,485 +0.03(+0.11%)
Sep 15, 2011 24.27 24.33 23.79 24.26 309,470 +0.22(+0.92%)
Sep 14, 2011 23.22 24.38 22.97 24.04 542,120 +0.93(+4.04%)
Sep 13, 2011 22.53 23.23 22.38 23.11 353,765 +0.66(+2.95%)
Sep 12, 2011 22.51 22.82 22.20 22.45 766,682 -0.35(-1.55%)
Sep 09, 2011 22.97 23.28 22.52 22.80 352,267 -0.41(-1.78%)
Sep 08, 2011 23.34 23.65 23.08 23.21 480,247 -0.28(-1.20%)
Sep 07, 2011 22.95 23.49 22.81 23.49 391,740 +0.95(+4.22%)
Sep 06, 2011 21.68 22.75 21.63 22.54 763,727 +0.12(+0.55%)
Sep 02, 2011 22.66 23.12 22.09 22.42 641,016 -0.58(-2.53%)
Sep 01, 2011 23.42 23.71 22.99 23.00 595,681 -0.48(-2.06%)
Aug 31, 2011 23.23 23.74 23.04 23.49 595,668 +0.00(+0.00%)
Aug 30, 2011 23.51 23.80 23.06 23.49 587,001 -0.18(-0.75%)
Aug 29, 2011 23.24 23.78 23.18 23.66 292,268 +0.67(+2.91%)
Aug 26, 2011 22.26 23.03 22.10 22.99 407,652 +0.63(+2.84%)
Aug 25, 2011 22.60 22.88 22.29 22.36 652,594 -0.11(-0.47%)
Aug 24, 2011 22.32 23.08 22.17 22.46 870,835 +0.05(+0.24%)
Aug 23, 2011 21.85 22.48 21.56 22.41 596,255 +0.70(+3.21%)
Aug 22, 2011 21.22 21.93 21.04 21.71 1,027,207 +1.02(+4.94%)
Aug 19, 2011 20.34 21.31 20.28 20.69 581,500 +0.03(+0.13%)
Aug 18, 2011 20.86 20.97 20.44 20.66 1,007,574 -0.69(-3.22%)
Aug 17, 2011 22.33 22.48 21.24 21.35 1,042,572 -0.84(-3.77%)
Aug 16, 2011 22.56 22.57 22.15 22.19 1,229,849 -0.66(-2.89%)
Aug 15, 2011 22.92 22.99 22.30 22.85 951,956 +0.06(+0.27%)
Aug 12, 2011 21.63 23.01 21.13 22.79 1,362,279 +1.36(+6.33%)
Aug 11, 2011 20.17 21.78 19.82 21.43 653,601 +1.30(+6.48%)
Aug 10, 2011 20.55 21.05 20.13 20.13 1,139,432 -1.07(-5.03%)
Aug 09, 2011 20.28 21.22 19.66 21.19 1,062,435 +1.26(+6.32%)
Aug 08, 2011 20.28 20.74 19.55 19.93 1,433,585 -0.97(-4.64%)
Aug 05, 2011 21.19 21.38 20.38 20.90 769,361 -0.04(-0.21%)
Aug 04, 2011 21.25 21.50 20.92 20.95 910,813 -0.62(-2.86%)
Aug 03, 2011 21.54 21.74 21.09 21.56 845,282 +0.06(+0.29%)
Aug 02, 2011 22.14 22.51 21.48 21.50 512,984 -0.75(-3.37%)
Aug 01, 2011 22.49 22.49 21.89 22.25 762,746 +0.03(+0.12%)
Jul 29, 2011 22.06 22.67 21.77 22.23 512,832 -0.08(-0.36%)
Jul 28, 2011 22.54 22.79 22.24 22.30 661,738 -0.18(-0.78%)
Jul 27, 2011 22.56 22.68 22.09 22.48 799,591 -0.12(-0.55%)
Jul 26, 2011 22.95 23.98 22.42 22.60 1,032,874 -0.36(-1.57%)
Jul 25, 2011 22.73 23.45 22.73 22.97 1,034,413 -0.14(-0.61%)
Jul 22, 2011 23.01 23.17 22.96 23.11 925,121 -0.30(-1.28%)
Jul 21, 2011 23.75 24.21 23.32 23.41 525,929 -0.26(-1.08%)
Jul 20, 2011 23.84 23.90 23.33 23.66 728,403 -0.15(-0.63%)
Jul 19, 2011 23.79 24.34 23.70 23.81 576,156 +0.25(+1.05%)
Jul 18, 2011 24.24 24.37 23.44 23.57 493,123 -0.73(-3.01%)
Jul 15, 2011 24.54 24.54 24.05 24.30 254,748 -0.10(-0.40%)
Jul 14, 2011 24.67 25.20 24.29 24.39 557,131 -0.19(-0.75%)
Jul 13, 2011 24.86 25.06 24.58 24.58 332,664 -0.15(-0.61%)
Jul 12, 2011 24.93 25.17 24.69 24.73 382,901 -0.24(-0.95%)
Jul 11, 2011 25.40 25.69 24.88 24.97 332,120 -0.74(-2.88%)
Jul 08, 2011 25.39 25.87 25.39 25.71 460,004 +0.03(+0.10%)
Jul 07, 2011 25.54 25.77 25.43 25.68 659,354 +0.29(+1.15%)
Jul 06, 2011 25.43 25.70 25.33 25.39 595,846 +0.03(+0.10%)
Jul 05, 2011 25.44 25.62 25.31 25.36 483,332 -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.