Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.50 25.60 25.15 25.17 406,602 -0.29(-1.14%)
May 23, 2011 25.05 25.66 25.02 25.46 631,295 -0.02(-0.07%)
May 20, 2011 25.62 25.86 25.37 25.48 424,132 -0.26(-1.02%)
May 19, 2011 25.94 25.98 25.52 25.74 416,944 -0.12(-0.47%)
May 18, 2011 25.48 25.89 25.21 25.86 375,608 +0.32(+1.25%)
May 17, 2011 25.24 25.65 25.11 25.54 280,839 +0.22(+0.85%)
May 16, 2011 25.67 25.73 25.32 25.33 308,814 -0.52(-2.03%)
May 13, 2011 26.17 26.22 25.80 25.85 255,243 -0.35(-1.32%)
May 12, 2011 25.52 26.29 25.44 26.20 748,611 +0.61(+2.38%)
May 11, 2011 26.06 26.21 25.48 25.59 768,499 -0.60(-2.29%)
May 10, 2011 26.24 26.24 26.04 26.19 618,386 +0.08(+0.29%)
May 09, 2011 25.76 26.22 25.67 26.12 1,004,126 +0.41(+1.60%)
May 06, 2011 26.34 26.78 25.67 25.70 790,885 -0.26(-1.01%)
May 05, 2011 26.01 26.21 25.73 25.97 1,032,727 -0.21(-0.79%)
May 04, 2011 26.80 27.06 26.09 26.17 887,870 -0.68(-2.55%)
May 03, 2011 26.86 27.22 26.81 26.86 314,839 +0.00(+0.00%)
May 02, 2011 26.90 26.92 26.84 26.86 701,092 -0.12(-0.45%)
Apr 29, 2011 27.17 27.39 26.75 26.98 687,626 -0.14(-0.52%)
Apr 28, 2011 27.18 27.45 27.00 27.12 709,431 -0.07(-0.28%)
Apr 27, 2011 27.14 27.20 26.67 27.19 763,116 +0.09(+0.35%)
Apr 26, 2011 25.51 27.16 25.22 27.10 2,237,509 +2.78(+11.45%)
Apr 25, 2011 24.26 24.46 24.08 24.32 422,566 -0.06(-0.23%)
Apr 21, 2011 24.18 24.44 24.02 24.37 195,612 +0.38(+1.60%)
Apr 20, 2011 24.05 24.12 23.80 23.99 285,198 +0.33(+1.39%)
Apr 19, 2011 23.73 23.82 23.38 23.66 342,937 -0.07(-0.28%)
Apr 18, 2011 24.02 24.02 23.45 23.73 434,504 -0.64(-2.62%)
Apr 15, 2011 23.93 24.53 23.93 24.36 349,384 +0.50(+2.08%)
Apr 14, 2011 24.06 24.10 23.62 23.87 377,545 -0.37(-1.51%)
Apr 13, 2011 24.13 24.32 23.53 24.23 290,441 +0.20(+0.82%)
Apr 12, 2011 24.36 24.51 23.96 24.04 246,387 -0.42(-1.72%)
Apr 11, 2011 24.61 24.63 24.30 24.46 295,203 -0.15(-0.61%)
Apr 08, 2011 24.55 24.79 24.36 24.61 253,282 +0.15(+0.61%)
Apr 07, 2011 24.46 24.52 23.89 24.46 440,502 -0.08(-0.34%)
Apr 06, 2011 24.55 24.65 23.85 24.54 340,811 +0.12(+0.50%)
Apr 05, 2011 24.13 24.50 23.91 24.42 411,646 +0.27(+1.13%)
Apr 04, 2011 24.05 24.17 23.91 24.15 322,550 +0.16(+0.66%)
Apr 01, 2011 23.90 24.16 23.86 23.99 595,189 +0.22(+0.95%)
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%)
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%)
Dec 01, 2010 18.88 18.97 18.82 18.97 2,882 +0.31(+1.66%)
Nov 30, 2010 18.51 18.73 18.51 18.66 3,322 -0.04(-0.20%)
Nov 29, 2010 18.83 18.83 18.68 18.69 640 -0.31(-1.61%)
Nov 26, 2010 19.11 19.11 19.00 19.00 641 -0.19(-0.98%)
Nov 24, 2010 18.90 19.19 19.19 19.19 1,068 +0.47(+2.50%)
Nov 23, 2010 18.29 18.72 18.21 18.72 2,991 +0.37(+1.99%)
Nov 22, 2010 17.96 18.35 17.88 18.35 2,350 +0.31(+1.71%)
Nov 19, 2010 18.05 18.11 17.78 18.05 6,944 -0.07(-0.41%)
Nov 18, 2010 18.16 18.27 18.12 18.12 16,453 +0.06(+0.31%)
Nov 17, 2010 18.02 18.09 17.95 18.06 4,060 +0.09(+0.52%)
Nov 16, 2010 18.21 18.34 17.91 17.97 6,624 -0.45(-2.44%)
Nov 15, 2010 18.38 18.50 18.38 18.42 7,086 -0.02(-0.10%)
Nov 12, 2010 18.53 18.53 18.44 18.44 213 -0.40(-2.14%)
Nov 11, 2010 18.84 18.84 18.56 18.84 854 -0.06(-0.30%)
Nov 10, 2010 18.69 18.90 18.69 18.90 213 +0.55(+3.01%)
Nov 09, 2010 18.77 19.00 18.34 18.34 427 -0.58(-3.07%)
Nov 08, 2010 18.82 19.04 18.82 18.92 2,350 +0.02(+0.09%)
Nov 05, 2010 18.81 19.25 18.81 18.91 3,739 +0.14(+0.76%)
Nov 04, 2010 18.02 18.86 18.02 18.77 5,128 +0.92(+5.14%)
Nov 03, 2010 17.69 17.85 17.69 17.85 3,133 +0.37(+2.09%)
Nov 02, 2010 17.34 17.61 17.33 17.48 2,697 +0.08(+0.48%)
Nov 01, 2010 17.50 17.50 17.39 17.40 534 -0.24(-1.38%)
Oct 28, 2010 17.76 17.64 17.64 17.64 320 +0.04(+0.21%)
Oct 27, 2010 17.75 17.75 17.45 17.61 427 +1.14(+6.94%)
Oct 25, 2010 16.55 16.55 16.46 16.46 7,479 +0.07(+0.40%)
Oct 22, 2010 16.50 16.60 16.40 16.40 587 -0.17(-1.02%)
Oct 21, 2010 16.49 16.85 16.49 16.57 3,525 +0.19(+1.14%)
Oct 20, 2010 16.38 16.45 16.29 16.38 34,724 -0.06(-0.34%)
Oct 19, 2010 16.36 16.85 16.20 16.44 10,321 -0.08(-0.51%)
Oct 18, 2010 16.57 16.57 16.26 16.52 10,256 +0.03(+0.17%)
Oct 15, 2010 16.57 16.57 16.40 16.49 7,372 +0.06(+0.34%)
Oct 14, 2010 16.43 16.54 16.43 16.44 320 -0.09(-0.57%)
Oct 13, 2010 16.44 16.59 16.29 16.53 5,021 +0.16(+0.97%)
Oct 12, 2010 16.18 16.38 16.18 16.37 961 +0.09(+0.58%)
Oct 11, 2010 15.98 16.28 15.98 16.28 534 +0.22(+1.40%)
Oct 08, 2010 16.05 16.09 15.91 16.05 1,388 +0.00(+0.00%)
Oct 07, 2010 15.98 16.05 15.73 16.05 6,624 +0.05(+0.29%)
Oct 06, 2010 15.82 16.00 15.82 16.00 427 +0.05(+0.29%)
Oct 05, 2010 16.78 16.78 15.96 15.96 1,388 -0.66(-3.94%)
Oct 04, 2010 16.84 16.84 16.61 16.61 2,457 -0.23(-1.39%)
Oct 01, 2010 16.85 17.40 16.85 16.85 534 -0.37(-2.17%)
Sep 30, 2010 17.22 17.22 16.99 17.22 961 +0.14(+0.82%)
Sep 29, 2010 17.08 17.17 17.08 17.08 2,135 -0.14(-0.82%)
Sep 28, 2010 16.87 17.22 16.71 17.22 6,090 +0.37(+2.22%)
Sep 27, 2010 16.62 16.94 16.62 16.85 5,983 +0.09(+0.54%)
Sep 24, 2010 16.71 16.76 16.44 16.76 12,607 +0.41(+2.48%)
Sep 23, 2010 16.38 16.59 16.35 16.35 9,685 +0.07(+0.40%)
Sep 22, 2010 16.30 16.33 16.19 16.29 8,013 +0.03(+0.17%)
Sep 21, 2010 16.19 16.43 16.19 16.26 11,752 +0.07(+0.40%)
Sep 20, 2010 15.58 16.19 15.58 16.19 13,248 +0.61(+3.90%)
Sep 17, 2010 15.58 15.84 15.43 15.58 3,098 -0.24(-1.54%)
Sep 15, 2010 15.83 15.83 15.83 15.83 534 +0.05(+0.30%)
Sep 14, 2010 15.91 15.91 15.78 15.78 11,641 -0.08(-0.53%)
Sep 13, 2010 14.32 15.91 14.32 15.86 31,907 +2.76(+21.07%)
Sep 10, 2010 12.96 13.10 12.94 13.10 5,769 +0.05(+0.36%)
Sep 09, 2010 12.90 13.06 12.87 13.06 2,350 +0.11(+0.87%)
Sep 08, 2010 13.09 13.20 12.94 12.94 1,282 +0.01(+0.07%)
Sep 07, 2010 13.20 13.20 12.93 12.93 427 -0.36(-2.68%)
Sep 03, 2010 12.78 13.29 12.78 13.29 16,453 +0.94(+7.58%)
Sep 02, 2010 12.35 12.35 12.35 12.35 106 +0.19(+1.54%)
Sep 01, 2010 12.17 12.17 12.17 12.17 106 -0.13(-1.07%)
Aug 31, 2010 12.40 12.40 12.30 12.30 641 -0.28(-2.22%)
Aug 27, 2010 12.58 12.58 12.58 12.58 106 -0.14(-1.10%)
Aug 25, 2010 12.62 12.72 12.72 12.72 213 +0.28(+2.26%)
Aug 24, 2010 12.58 12.58 12.32 12.44 748 -0.37(-2.92%)
Aug 23, 2010 12.81 12.81 12.81 12.81 106 -0.22(-1.72%)
Aug 20, 2010 13.04 13.04 13.04 13.04 106 -0.15(-1.13%)
Aug 18, 2010 13.19 13.19 13.19 13.19 106 +0.17(+1.29%)
Aug 16, 2010 13.02 13.02 13.02 13.02 427 -0.31(-2.32%)
Aug 12, 2010 13.33 13.33 13.33 13.33 106 -0.42(-3.06%)
Aug 09, 2010 13.65 13.75 13.75 13.75 962 +0.33(+2.44%)
Aug 06, 2010 13.42 13.42 13.42 13.42 106 -0.30(-2.18%)
Aug 04, 2010 13.72 13.72 13.72 13.72 962 +0.03(+0.20%)
Aug 03, 2010 14.03 14.03 13.69 13.69 748 -0.01(-0.07%)
Jul 30, 2010 13.70 13.70 13.70 13.70 106 +0.05(+0.34%)
Jul 29, 2010 14.12 14.12 13.65 13.65 641 -0.09(-0.68%)
Jul 28, 2010 13.75 13.75 13.75 13.75 213 +0.32(+2.37%)
Jul 27, 2010 13.43 13.43 12.83 13.43 641 -0.13(-0.97%)
Jul 26, 2010 13.56 13.56 13.56 13.56 534 +0.23(+1.75%)
Jul 23, 2010 13.29 13.33 13.29 13.33 320 +0.19(+1.42%)
Jul 22, 2010 13.14 13.14 13.14 13.14 106 +0.14(+1.08%)
Jul 16, 2010 13.22 13.00 13.00 13.00 213 -0.28(-2.11%)
Jul 15, 2010 13.28 13.28 13.28 13.28 213 +0.14(+1.07%)
Jul 14, 2010 13.09 13.20 13.08 13.14 5,560 -0.19(-1.40%)
Jul 13, 2010 13.27 13.33 13.27 13.33 320 +0.47(+3.64%)
Jul 12, 2010 12.86 12.86 12.86 12.86 641 -0.23(-1.79%)
Jul 08, 2010 13.42 13.09 13.09 13.09 1,069 -0.61(-4.44%)
Jul 07, 2010 12.48 13.70 12.48 13.70 1,817 +1.53(+12.61%)
Jul 06, 2010 12.60 12.72 12.17 12.17 1,817 -0.14(-1.14%)
Jul 02, 2010 12.31 12.72 12.16 12.31 4,312 +0.10(+0.84%)
Jul 01, 2010 12.72 12.72 12.17 12.20 2,780 -0.61(-4.74%)
Jun 29, 2010 13.89 12.81 12.81 12.81 4,170 -1.43(-10.05%)
Jun 24, 2010 14.59 14.24 14.24 14.24 855 -0.39(-2.68%)
Jun 23, 2010 14.40 14.63 14.40 14.63 534 +0.09(+0.64%)
Jun 22, 2010 14.21 14.54 14.09 14.54 5,560 +0.09(+0.65%)
Jun 21, 2010 14.63 14.63 14.45 14.45 962 -0.37(-2.52%)
Jun 18, 2010 14.82 15.06 14.82 14.82 320 -0.05(-0.31%)
Jun 15, 2010 14.60 14.87 14.87 14.87 427 +0.14(+0.95%)
Jun 14, 2010 14.63 14.73 14.63 14.73 641 +0.33(+2.27%)
Jun 11, 2010 14.40 14.40 14.40 14.40 106 +0.19(+1.32%)
Jun 09, 2010 14.21 14.21 14.21 14.21 0 -0.02(-0.13%)
Jun 08, 2010 14.27 14.27 14.03 14.23 1,924 -0.14(-0.98%)
Jun 07, 2010 14.49 14.49 14.37 14.37 855 -0.41(-2.78%)
Jun 04, 2010 14.78 14.96 14.77 14.78 2,780 -0.32(-2.11%)
Jun 03, 2010 14.28 15.24 14.28 15.10 2,245 +0.28(+1.89%)
Jun 02, 2010 14.82 14.82 14.82 14.82 2,245 +0.10(+0.71%)
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.