Aarons Holdings Company (NY: AAN )

12.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.46 24.10 23.15 23.64 482,236 -0.08(-0.36%)
Jul 28, 2011 23.97 24.24 23.65 23.72 622,258 -0.19(-0.78%)
Jul 27, 2011 23.99 24.12 23.49 23.91 751,886 -0.13(-0.55%)
Jul 26, 2011 24.40 25.50 23.84 24.04 971,251 -0.38(-1.57%)
Jul 25, 2011 24.17 24.94 24.17 24.42 972,698 -0.15(-0.61%)
Jul 22, 2011 24.47 24.64 24.41 24.57 869,927 -0.32(-1.28%)
Jul 21, 2011 25.26 25.74 24.80 24.89 494,551 -0.27(-1.08%)
Jul 20, 2011 25.35 25.42 24.81 25.16 684,945 -0.16(-0.63%)
Jul 19, 2011 25.30 25.89 25.20 25.32 541,781 +0.26(+1.05%)
Jul 18, 2011 25.77 25.91 24.93 25.06 463,702 -0.78(-3.01%)
Jul 15, 2011 26.09 26.10 25.58 25.84 239,549 -0.10(-0.40%)
Jul 14, 2011 26.23 26.80 25.83 25.94 523,892 -0.20(-0.75%)
Jul 13, 2011 26.44 26.65 26.14 26.14 312,817 -0.16(-0.61%)
Jul 12, 2011 26.51 26.77 26.26 26.30 360,056 -0.25(-0.95%)
Jul 11, 2011 27.01 27.32 26.46 26.55 312,305 -0.79(-2.88%)
Jul 08, 2011 27.00 27.51 27.00 27.34 432,559 +0.03(+0.10%)
Jul 07, 2011 27.16 27.40 27.04 27.31 620,016 +0.31(+1.15%)
Jul 06, 2011 27.05 27.33 26.94 27.00 560,297 +0.03(+0.10%)
Jul 05, 2011 27.06 27.24 26.92 26.97 454,495 -0.04(-0.14%)
Jul 01, 2011 26.60 27.33 26.53 27.01 356,091 +0.52(+1.95%)
Jun 30, 2011 26.48 26.64 26.42 26.49 349,296 +0.08(+0.32%)
Jun 29, 2011 26.44 26.71 26.21 26.41 435,707 +0.13(+0.50%)
Jun 28, 2011 25.68 26.43 25.62 26.28 507,287 +0.67(+2.60%)
Jun 27, 2011 25.29 25.78 25.22 25.61 410,661 +0.30(+1.19%)
Jun 24, 2011 25.64 25.81 24.99 25.31 682,972 -0.26(-1.03%)
Jun 23, 2011 25.55 25.84 25.00 25.58 612,360 -0.26(-1.02%)
Jun 22, 2011 25.13 26.06 25.00 25.84 542,512 +0.69(+2.76%)
Jun 21, 2011 24.78 25.44 24.75 25.14 291,706 +0.46(+1.86%)
Jun 20, 2011 24.37 24.70 24.36 24.69 539,619 +0.31(+1.27%)
Jun 17, 2011 24.23 24.75 24.18 24.38 574,540 +0.33(+1.36%)
Jun 16, 2011 24.05 24.39 23.87 24.05 391,872 -0.05(-0.19%)
Jun 15, 2011 23.79 24.37 23.79 24.09 573,228 +0.03(+0.12%)
Jun 14, 2011 24.05 24.30 23.79 24.07 480,699 +0.34(+1.42%)
Jun 13, 2011 23.81 23.96 23.58 23.73 437,333 -0.03(-0.12%)
Jun 10, 2011 23.99 24.09 23.24 23.76 572,229 -0.39(-1.63%)
Jun 09, 2011 23.99 24.38 23.54 24.15 796,949 +0.19(+0.78%)
Jun 08, 2011 25.29 25.37 23.95 23.96 1,320,791 -1.68(-6.54%)
Jun 07, 2011 25.56 25.89 25.43 25.64 594,294 +0.20(+0.77%)
Jun 06, 2011 25.76 25.78 25.26 25.44 572,164 -0.43(-1.67%)
Jun 03, 2011 25.79 26.24 25.67 25.88 644,135 +0.71(+2.80%)
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%)
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.