Skip to main content

Aarons Holdings Company (NY: AAN )

14.89 +0.24 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.69 26.62 25.69 26.36 669,575 +1.02(+4.04%)
Jun 28, 2012 24.93 25.34 24.83 25.34 435,708 +0.28(+1.11%)
Jun 27, 2012 25.14 25.18 24.90 25.06 314,165 -0.02(-0.07%)
Jun 26, 2012 25.16 25.43 25.01 25.07 877,347 -0.08(-0.33%)
Jun 25, 2012 25.17 25.36 24.93 25.16 323,404 -0.27(-1.06%)
Jun 22, 2012 25.15 25.63 25.08 25.43 427,368 +0.32(+1.26%)
Jun 21, 2012 25.75 25.76 25.00 25.11 379,991 -0.62(-2.42%)
Jun 20, 2012 25.85 25.94 25.46 25.74 397,418 -0.17(-0.65%)
Jun 19, 2012 25.81 26.11 25.66 25.90 389,666 +0.13(+0.51%)
Jun 18, 2012 25.51 25.90 25.38 25.77 369,007 +0.11(+0.44%)
Jun 15, 2012 25.77 25.84 25.47 25.66 1,261,381 +0.01(+0.04%)
Jun 14, 2012 25.37 25.83 25.22 25.65 407,518 +0.30(+1.17%)
Jun 13, 2012 25.49 25.60 25.25 25.35 673,005 -0.20(-0.77%)
Jun 12, 2012 25.28 25.59 25.14 25.55 366,801 +0.28(+1.11%)
Jun 11, 2012 25.93 25.97 25.12 25.27 552,458 -0.48(-1.88%)
Jun 08, 2012 25.46 25.76 25.25 25.75 323,407 +0.26(+1.02%)
Jun 07, 2012 25.77 25.79 25.37 25.49 357,980 -0.02(-0.07%)
Jun 06, 2012 25.14 25.66 25.05 25.51 512,347 +0.62(+2.51%)
Jun 05, 2012 24.36 24.97 24.14 24.89 512,436 +0.49(+2.02%)
Jun 04, 2012 24.52 24.78 24.20 24.39 696,429 -0.18(-0.74%)
Jun 01, 2012 24.25 24.59 23.79 24.58 628,462 -0.13(-0.53%)
May 31, 2012 24.73 24.89 24.29 24.71 540,830 -0.02(-0.08%)
May 30, 2012 24.92 24.94 24.46 24.73 328,266 -0.39(-1.56%)
May 29, 2012 25.23 25.25 24.91 25.12 449,181 +0.11(+0.45%)
May 25, 2012 24.93 25.14 24.82 25.00 332,439 +0.08(+0.34%)
May 24, 2012 24.82 25.15 24.67 24.92 509,684 +0.20(+0.83%)
May 23, 2012 24.26 24.81 24.19 24.72 299,451 +0.22(+0.91%)
May 22, 2012 24.13 24.69 24.05 24.49 289,367 +0.43(+1.78%)
May 21, 2012 23.71 24.15 23.39 24.06 325,471 +0.39(+1.65%)
May 18, 2012 24.08 24.27 23.52 23.67 561,741 -0.38(-1.59%)
May 17, 2012 24.73 24.73 24.01 24.06 419,110 -0.70(-2.82%)
May 16, 2012 24.74 25.07 24.60 24.75 388,841 +0.04(+0.15%)
May 15, 2012 24.76 25.13 24.46 24.72 432,049 -0.14(-0.56%)
May 14, 2012 24.86 25.05 24.60 24.86 342,738 -0.26(-1.04%)
May 11, 2012 24.47 25.16 24.47 25.12 539,659 +0.48(+1.96%)
May 10, 2012 24.73 24.98 24.40 24.63 266,235 +0.05(+0.19%)
May 09, 2012 24.19 24.71 23.99 24.59 310,874 +0.13(+0.53%)
May 08, 2012 24.39 24.58 24.03 24.46 574,419 -0.11(-0.45%)
May 07, 2012 24.70 24.70 24.42 24.57 367,617 -0.22(-0.90%)
May 04, 2012 25.10 25.26 24.76 24.79 373,812 -0.48(-1.91%)
May 03, 2012 25.62 25.77 25.15 25.27 378,260 -0.43(-1.67%)
May 02, 2012 25.34 25.99 25.31 25.70 625,656 +0.22(+0.88%)
May 01, 2012 25.23 25.90 25.00 25.48 512,508 +0.20(+0.77%)
Apr 30, 2012 26.00 26.04 25.19 25.28 382,467 -0.68(-2.62%)
Apr 27, 2012 26.32 26.32 24.57 25.96 933,787 +1.42(+5.80%)
Apr 26, 2012 23.60 24.58 23.60 24.54 713,142 +0.87(+3.66%)
Apr 25, 2012 23.39 23.91 23.25 23.67 359,445 +0.52(+2.25%)
Apr 24, 2012 23.58 23.67 23.15 23.15 546,253 -0.35(-1.50%)
Apr 23, 2012 23.61 23.78 23.27 23.51 565,396 -0.28(-1.17%)
Apr 20, 2012 23.62 24.08 23.61 23.79 501,642 +0.30(+1.27%)
Apr 19, 2012 23.91 24.11 23.38 23.49 600,062 -0.39(-1.64%)
Apr 18, 2012 23.83 24.00 23.66 23.88 487,319 -0.07(-0.27%)
Apr 17, 2012 23.26 24.00 23.25 23.94 442,358 +0.84(+3.62%)
Apr 16, 2012 23.30 23.30 22.86 23.11 353,530 -0.07(-0.32%)
Apr 13, 2012 23.44 23.53 23.14 23.18 327,806 -0.36(-1.54%)
Apr 12, 2012 23.24 23.74 23.18 23.54 338,158 +0.28(+1.20%)
Apr 11, 2012 23.39 23.45 23.12 23.26 438,895 +0.10(+0.44%)
Apr 10, 2012 23.75 23.75 23.10 23.16 709,267 -0.64(-2.70%)
Apr 09, 2012 23.75 23.89 23.67 23.80 361,180 -0.33(-1.35%)
Apr 05, 2012 24.04 24.38 23.88 24.13 325,326 -0.04(-0.15%)
Apr 04, 2012 24.06 24.26 23.81 24.17 570,737 -0.14(-0.57%)
Apr 03, 2012 24.27 24.46 24.12 24.31 566,693 +0.04(+0.15%)
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.