Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.27 25.37 24.92 24.94 410,322 -0.29(-1.14%)
May 23, 2011 24.82 25.42 24.79 25.23 637,070 -0.02(-0.07%)
May 20, 2011 25.39 25.63 25.14 25.25 428,012 -0.26(-1.02%)
May 19, 2011 25.70 25.74 25.29 25.51 420,758 -0.12(-0.47%)
May 18, 2011 25.25 25.66 24.98 25.63 379,044 +0.32(+1.25%)
May 17, 2011 25.01 25.42 24.89 25.31 283,408 +0.21(+0.85%)
May 16, 2011 25.43 25.50 25.09 25.10 311,639 -0.52(-2.03%)
May 13, 2011 25.94 25.98 25.56 25.62 257,578 -0.34(-1.32%)
May 12, 2011 25.29 26.05 25.21 25.96 755,459 +0.60(+2.38%)
May 11, 2011 25.82 25.97 25.25 25.36 775,530 -0.59(-2.29%)
May 10, 2011 26.00 26.00 25.81 25.95 624,043 +0.07(+0.29%)
May 09, 2011 25.53 25.98 25.43 25.88 1,013,312 +0.41(+1.60%)
May 06, 2011 26.10 26.54 25.43 25.47 798,120 -0.26(-1.01%)
May 05, 2011 25.78 25.97 25.50 25.73 1,042,175 -0.20(-0.79%)
May 04, 2011 26.56 26.82 25.85 25.94 895,992 -0.68(-2.55%)
May 03, 2011 26.61 26.98 26.57 26.61 317,719 +0.00(+0.00%)
May 02, 2011 26.66 26.68 26.59 26.61 707,506 -0.12(-0.45%)
Apr 29, 2011 26.92 27.14 26.51 26.73 693,917 -0.14(-0.52%)
Apr 28, 2011 26.93 27.20 26.75 26.87 715,921 -0.07(-0.28%)
Apr 27, 2011 26.89 26.96 26.43 26.95 770,097 +0.09(+0.35%)
Apr 26, 2011 25.28 26.91 24.99 26.85 2,257,978 +2.76(+11.45%)
Apr 25, 2011 24.04 24.24 23.86 24.10 426,431 -0.06(-0.23%)
Apr 21, 2011 23.96 24.22 23.80 24.15 197,401 +0.38(+1.60%)
Apr 20, 2011 23.83 23.90 23.59 23.77 287,807 +0.32(+1.39%)
Apr 19, 2011 23.51 23.60 23.17 23.45 346,074 -0.07(-0.28%)
Apr 18, 2011 23.80 23.80 23.23 23.51 438,479 -0.63(-2.62%)
Apr 15, 2011 23.72 24.31 23.72 24.14 352,581 +0.49(+2.08%)
Apr 14, 2011 23.85 23.88 23.41 23.65 380,999 -0.36(-1.51%)
Apr 13, 2011 23.91 24.10 23.32 24.01 293,098 +0.20(+0.82%)
Apr 12, 2011 24.14 24.29 23.74 23.82 248,641 -0.42(-1.72%)
Apr 11, 2011 24.38 24.40 24.08 24.24 297,904 -0.15(-0.61%)
Apr 08, 2011 24.33 24.56 24.14 24.38 255,599 +0.15(+0.61%)
Apr 07, 2011 24.24 24.30 23.67 24.24 444,532 -0.08(-0.34%)
Apr 06, 2011 24.33 24.42 23.63 24.32 343,929 +0.12(+0.50%)
Apr 05, 2011 23.91 24.28 23.70 24.20 415,411 +0.27(+1.13%)
Apr 04, 2011 23.84 23.95 23.69 23.93 325,501 +0.16(+0.66%)
Apr 01, 2011 23.68 23.94 23.64 23.77 600,634 +0.22(+0.95%)
Mar 31, 2011 23.34 23.68 23.29 23.55 642,842 +0.18(+0.75%)
Mar 30, 2011 23.58 23.70 23.21 23.37 882,007 -0.07(-0.28%)
Mar 29, 2011 22.61 23.58 22.46 23.44 526,190 +0.85(+3.78%)
Mar 28, 2011 22.56 22.80 22.48 22.58 316,931 +0.07(+0.29%)
Mar 25, 2011 22.57 22.76 22.45 22.52 588,262 +0.05(+0.21%)
Mar 24, 2011 22.51 22.63 22.10 22.47 678,095 +0.11(+0.50%)
Mar 23, 2011 22.09 22.54 21.79 22.36 329,632 +0.28(+1.26%)
Mar 22, 2011 23.17 23.17 22.04 22.08 498,683 -1.03(-4.46%)
Mar 21, 2011 23.00 23.21 23.00 23.11 563,657 +0.98(+4.40%)
Mar 18, 2011 22.39 22.43 21.86 22.14 2,545,769 +0.01(+0.04%)
Mar 17, 2011 22.18 22.69 21.67 22.13 913,984 +0.34(+1.58%)
Mar 16, 2011 21.26 21.96 21.13 21.78 762,153 +0.41(+1.91%)
Mar 15, 2011 21.21 21.49 21.14 21.38 738,862 +0.02(+0.09%)
Mar 14, 2011 21.17 21.52 21.17 21.36 642,915 -0.01(-0.04%)
Mar 11, 2011 21.16 21.52 21.16 21.37 318,531 +0.05(+0.22%)
Mar 10, 2011 21.55 21.55 21.18 21.32 444,075 -0.54(-2.46%)
Mar 09, 2011 21.84 22.04 21.58 21.86 771,741 -0.08(-0.38%)
Mar 08, 2011 21.23 22.14 21.17 21.94 421,590 +0.70(+3.28%)
Mar 07, 2011 21.45 21.53 21.00 21.25 635,587 -0.15(-0.69%)
Mar 04, 2011 21.48 21.55 21.11 21.39 496,243 -0.06(-0.26%)
Mar 03, 2011 20.82 21.50 20.74 21.45 583,686 +0.87(+4.24%)
Mar 02, 2011 21.00 21.03 20.53 20.58 601,733 -0.49(-2.32%)
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.