Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.72 22.74 22.43 22.59 500,280 +0.04(+0.19%)
Mar 29, 2012 22.38 22.68 22.35 22.55 392,603 -0.03(-0.12%)
Mar 28, 2012 22.79 22.88 22.36 22.57 694,253 -0.16(-0.69%)
Mar 27, 2012 22.78 23.12 22.72 22.73 695,918 -0.10(-0.42%)
Mar 26, 2012 22.61 22.97 22.59 22.83 612,098 +0.45(+2.03%)
Mar 23, 2012 22.44 22.53 21.91 22.37 465,943 -0.12(-0.54%)
Mar 22, 2012 22.65 22.74 22.43 22.50 436,378 -0.39(-1.71%)
Mar 21, 2012 22.73 23.05 22.58 22.89 451,788 +0.22(+0.96%)
Mar 20, 2012 22.63 22.94 22.57 22.67 521,024 -0.04(-0.19%)
Mar 19, 2012 22.78 23.01 22.48 22.71 593,926 -0.14(-0.61%)
Mar 16, 2012 23.02 23.12 22.63 22.85 2,056,631 -0.15(-0.64%)
Mar 15, 2012 22.82 23.11 22.58 23.00 429,284 +0.15(+0.65%)
Mar 14, 2012 23.18 23.24 22.71 22.85 409,061 -0.32(-1.39%)
Mar 13, 2012 22.91 23.20 22.68 23.18 641,503 +0.34(+1.49%)
Mar 12, 2012 22.98 23.02 22.78 22.84 874,787 -0.10(-0.42%)
Mar 09, 2012 22.74 23.21 22.74 22.93 1,107,645 +0.26(+1.15%)
Mar 08, 2012 22.58 22.89 22.37 22.67 971,568 +0.19(+0.85%)
Mar 07, 2012 22.64 22.66 22.32 22.48 780,634 -0.07(-0.31%)
Mar 06, 2012 22.91 23.13 22.49 22.55 854,696 -0.57(-2.45%)
Mar 05, 2012 23.38 23.69 23.08 23.12 833,315 -0.23(-0.97%)
Mar 02, 2012 23.88 23.97 23.27 23.34 899,050 -0.64(-2.66%)
Mar 01, 2012 24.38 24.44 23.83 23.98 705,255 -0.38(-1.56%)
Feb 29, 2012 24.33 24.50 23.83 24.36 727,982 +0.06(+0.25%)
Feb 28, 2012 24.21 24.44 24.09 24.30 611,348 +0.16(+0.65%)
Feb 27, 2012 23.83 24.31 23.50 24.14 654,574 +0.21(+0.87%)
Feb 24, 2012 24.30 24.41 23.91 23.93 735,004 -0.31(-1.26%)
Feb 23, 2012 24.44 24.44 24.03 24.24 524,797 -0.15(-0.61%)
Feb 22, 2012 24.41 24.58 24.13 24.38 539,699 -0.02(-0.07%)
Feb 21, 2012 24.83 24.91 24.22 24.40 532,665 -0.39(-1.58%)
Feb 17, 2012 25.20 25.21 24.77 24.79 410,830 -0.31(-1.25%)
Feb 16, 2012 24.64 25.24 24.58 25.11 596,639 +0.51(+2.06%)
Feb 15, 2012 24.72 24.82 24.41 24.60 532,118 -0.10(-0.39%)
Feb 14, 2012 24.45 24.71 24.42 24.70 473,671 +0.19(+0.78%)
Feb 13, 2012 24.72 25.45 24.38 24.51 1,076,611 +0.13(+0.54%)
Feb 10, 2012 25.29 27.71 24.25 24.38 3,012,768 -0.69(-2.75%)
Feb 09, 2012 24.89 25.19 24.47 25.06 715,312 +0.14(+0.56%)
Feb 08, 2012 25.00 25.17 24.64 24.93 392,983 -0.12(-0.49%)
Feb 07, 2012 24.72 25.09 24.60 25.05 571,538 +0.24(+0.98%)
Feb 06, 2012 24.85 24.86 24.65 24.80 378,276 -0.15(-0.59%)
Feb 03, 2012 24.78 25.30 24.75 24.95 651,433 +0.44(+1.81%)
Feb 02, 2012 24.29 24.72 24.01 24.51 621,093 +0.27(+1.12%)
Feb 01, 2012 23.32 24.28 23.20 24.24 881,018 +1.04(+4.47%)
Jan 31, 2012 24.49 24.49 23.04 23.20 1,694,580 -1.32(-5.37%)
Jan 30, 2012 24.22 24.65 24.06 24.52 863,910 +0.10(+0.43%)
Jan 27, 2012 23.92 24.56 23.71 24.41 582,427 +0.37(+1.52%)
Jan 26, 2012 24.17 24.21 23.84 24.04 563,908 -0.05(-0.22%)
Jan 25, 2012 23.16 24.18 23.11 24.10 953,125 +0.91(+3.91%)
Jan 24, 2012 22.57 23.22 22.31 23.19 768,760 +0.53(+2.35%)
Jan 23, 2012 22.23 22.80 21.87 22.66 1,294,127 +0.50(+2.24%)
Jan 20, 2012 22.39 22.55 22.11 22.16 1,304,727 -0.19(-0.86%)
Jan 19, 2012 22.29 22.79 22.01 22.35 1,059,723 +0.10(+0.43%)
Jan 18, 2012 21.72 22.37 21.45 22.26 572,424 +0.55(+2.53%)
Jan 17, 2012 21.94 21.98 21.44 21.71 428,540 -0.05(-0.24%)
Jan 13, 2012 22.53 22.59 21.70 21.76 664,436 -0.89(-3.93%)
Jan 12, 2012 22.72 22.83 22.55 22.65 536,305 -0.02(-0.08%)
Jan 11, 2012 22.79 23.10 22.60 22.67 690,835 -0.26(-1.14%)
Jan 10, 2012 22.76 23.09 22.75 22.93 454,712 +0.39(+1.74%)
Jan 09, 2012 22.84 23.06 22.48 22.54 644,433 -0.22(-0.96%)
Jan 06, 2012 23.20 23.37 22.72 22.75 452,985 -0.42(-1.81%)
Jan 05, 2012 23.13 23.31 22.77 23.17 604,761 -0.08(-0.34%)
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.