Aarons Holdings Company (NY: AAN )

22.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.94 27.98 27.07 27.17 355,911 -0.73(-2.62%)
Apr 27, 2012 28.28 28.28 26.40 27.90 868,950 +1.53(+5.80%)
Apr 26, 2012 25.36 26.41 25.36 26.37 663,625 +0.93(+3.66%)
Apr 25, 2012 25.14 25.69 24.98 25.44 334,487 +0.56(+2.25%)
Apr 24, 2012 25.34 25.44 24.88 24.88 508,324 -0.38(-1.50%)
Apr 23, 2012 25.37 25.55 25.01 25.26 526,138 -0.30(-1.17%)
Apr 20, 2012 25.38 25.88 25.37 25.56 466,811 +0.32(+1.27%)
Apr 19, 2012 25.69 25.91 25.12 25.24 558,397 -0.42(-1.64%)
Apr 18, 2012 25.61 25.79 25.42 25.66 453,482 -0.07(-0.27%)
Apr 17, 2012 25.00 25.79 24.98 25.73 411,643 +0.90(+3.62%)
Apr 16, 2012 25.04 25.04 24.57 24.83 328,983 -0.08(-0.32%)
Apr 13, 2012 25.19 25.29 24.87 24.91 305,045 -0.39(-1.54%)
Apr 12, 2012 24.97 25.51 24.91 25.30 314,678 +0.30(+1.20%)
Apr 11, 2012 25.14 25.20 24.84 25.00 408,421 +0.11(+0.44%)
Apr 10, 2012 25.52 25.52 24.82 24.89 660,019 -0.69(-2.70%)
Apr 09, 2012 25.52 25.67 25.44 25.58 336,102 -0.35(-1.35%)
Apr 05, 2012 25.83 26.20 25.66 25.93 302,737 -0.04(-0.15%)
Apr 04, 2012 25.85 26.07 25.59 25.97 531,108 -0.15(-0.57%)
Apr 03, 2012 26.08 26.28 25.92 26.12 527,345 +0.04(+0.15%)
Apr 02, 2012 25.87 26.22 25.77 26.08 602,489 +0.18(+0.69%)
Mar 30, 2012 26.05 26.07 25.72 25.90 436,384 +0.05(+0.19%)
Mar 29, 2012 25.66 26.00 25.62 25.85 342,460 -0.03(-0.12%)
Mar 28, 2012 26.13 26.23 25.63 25.88 605,583 -0.18(-0.69%)
Mar 27, 2012 26.12 26.50 26.05 26.06 607,035 -0.11(-0.42%)
Mar 26, 2012 25.92 26.33 25.90 26.17 533,921 +0.52(+2.03%)
Mar 23, 2012 25.73 25.83 25.12 25.65 406,433 -0.14(-0.54%)
Mar 22, 2012 25.97 26.07 25.71 25.79 380,644 -0.45(-1.71%)
Mar 21, 2012 26.06 26.42 25.89 26.24 394,086 +0.25(+0.96%)
Mar 20, 2012 25.94 26.30 25.87 25.99 454,479 -0.05(-0.19%)
Mar 19, 2012 26.11 26.38 25.77 26.04 518,070 -0.16(-0.61%)
Mar 16, 2012 26.39 26.50 25.94 26.20 1,793,957 -0.17(-0.64%)
Mar 15, 2012 26.16 26.49 25.89 26.37 374,456 +0.17(+0.65%)
Mar 14, 2012 26.57 26.64 26.04 26.20 356,816 -0.37(-1.39%)
Mar 13, 2012 26.27 26.60 26.00 26.57 559,570 +0.39(+1.49%)
Mar 12, 2012 26.34 26.39 26.12 26.18 763,059 -0.11(-0.42%)
Mar 09, 2012 26.07 26.61 26.07 26.29 966,176 +0.30(+1.15%)
Mar 08, 2012 25.89 26.24 25.64 25.99 847,479 +0.22(+0.85%)
Mar 07, 2012 25.95 25.98 25.59 25.77 680,931 -0.08(-0.31%)
Mar 06, 2012 26.27 26.52 25.78 25.85 745,534 -0.65(-2.45%)
Mar 05, 2012 26.80 27.16 26.46 26.50 726,884 -0.26(-0.97%)
Mar 02, 2012 27.38 27.48 26.68 26.76 784,223 -0.73(-2.66%)
Mar 01, 2012 27.95 28.02 27.32 27.49 615,180 -0.45(-1.61%)
Feb 29, 2012 27.91 28.10 27.33 27.94 634,663 +0.07(+0.25%)
Feb 28, 2012 27.77 28.03 27.63 27.87 532,980 +0.18(+0.65%)
Feb 27, 2012 27.33 27.88 26.96 27.69 570,665 +0.24(+0.87%)
Feb 24, 2012 27.87 28.00 27.42 27.45 640,785 -0.35(-1.26%)
Feb 23, 2012 28.03 28.03 27.56 27.80 457,524 -0.17(-0.61%)
Feb 22, 2012 28.00 28.19 27.68 27.97 470,516 -0.02(-0.07%)
Feb 21, 2012 28.48 28.57 27.78 27.99 464,384 -0.45(-1.58%)
Feb 17, 2012 28.90 28.92 28.41 28.44 358,167 -0.36(-1.25%)
Feb 16, 2012 28.26 28.95 28.19 28.80 520,157 +0.58(+2.06%)
Feb 15, 2012 28.36 28.47 28.00 28.22 463,907 -0.11(-0.39%)
Feb 14, 2012 28.05 28.34 28.01 28.33 412,952 +0.22(+0.78%)
Feb 13, 2012 28.35 29.19 27.97 28.11 938,602 +0.15(+0.54%)
Feb 10, 2012 29.01 31.78 27.81 27.96 2,626,565 -0.79(-2.75%)
Feb 09, 2012 28.55 28.89 28.07 28.75 623,617 +0.16(+0.56%)
Feb 08, 2012 28.68 28.87 28.26 28.59 342,607 -0.14(-0.49%)
Feb 07, 2012 28.36 28.78 28.22 28.73 498,274 +0.28(+0.98%)
Feb 06, 2012 28.50 28.51 28.28 28.45 329,786 -0.17(-0.59%)
Feb 03, 2012 28.42 29.02 28.39 28.62 567,927 +0.51(+1.81%)
Feb 02, 2012 27.86 28.35 27.54 28.11 541,476 +0.31(+1.12%)
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.