Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.13 26.13 24.58 24.75 1,588,441 -1.40(-5.37%)
Jan 30, 2012 25.84 26.30 25.67 26.15 809,800 +0.11(+0.43%)
Jan 27, 2012 25.52 26.20 25.30 26.04 545,947 +0.39(+1.52%)
Jan 26, 2012 25.78 25.83 25.44 25.65 528,588 -0.06(-0.22%)
Jan 25, 2012 24.71 25.79 24.66 25.71 893,426 +0.97(+3.91%)
Jan 24, 2012 24.08 24.77 23.80 24.74 720,609 +0.57(+2.35%)
Jan 23, 2012 23.72 24.32 23.34 24.17 1,213,071 +0.53(+2.24%)
Jan 20, 2012 23.88 24.06 23.59 23.64 1,223,007 -0.20(-0.86%)
Jan 19, 2012 23.78 24.31 23.48 23.85 993,349 +0.10(+0.43%)
Jan 18, 2012 23.17 23.87 22.88 23.74 536,571 +0.59(+2.53%)
Jan 17, 2012 23.41 23.45 22.87 23.16 401,698 -0.06(-0.24%)
Jan 13, 2012 24.03 24.10 23.15 23.21 622,820 -0.95(-3.93%)
Jan 12, 2012 24.24 24.36 24.05 24.16 502,714 -0.02(-0.08%)
Jan 11, 2012 24.31 24.65 24.11 24.18 647,565 -0.28(-1.14%)
Jan 10, 2012 24.28 24.64 24.27 24.46 426,231 +0.42(+1.74%)
Jan 09, 2012 24.37 24.60 23.98 24.04 604,069 -0.23(-0.96%)
Jan 06, 2012 24.75 24.93 24.24 24.27 424,613 -0.45(-1.81%)
Jan 05, 2012 24.67 24.87 24.29 24.72 566,883 -0.08(-0.34%)
Jan 04, 2012 24.66 25.06 24.66 24.80 412,109 -0.01(-0.04%)
Dec 30, 2011 25.18 25.36 24.81 24.81 227,767 -0.55(-2.16%)
Dec 29, 2011 24.84 25.44 24.78 25.36 211,356 +0.61(+2.48%)
Dec 28, 2011 25.24 25.31 24.70 24.75 194,502 -0.55(-2.17%)
Dec 27, 2011 25.16 25.40 25.11 25.30 161,018 +0.06(+0.22%)
Dec 23, 2011 25.26 25.43 25.20 25.24 118,808 +0.53(+2.15%)
Dec 21, 2011 24.79 24.80 24.35 24.71 343,536 -0.11(-0.45%)
Dec 20, 2011 24.66 25.02 24.50 24.82 526,402 +0.73(+3.05%)
Dec 19, 2011 24.55 24.67 24.00 24.09 477,792 -0.28(-1.14%)
Dec 16, 2011 24.54 24.91 24.17 24.37 1,040,157 +0.01(+0.04%)
Dec 15, 2011 23.78 24.61 23.62 24.36 616,408 +0.87(+3.72%)
Dec 14, 2011 23.86 24.13 23.46 23.48 596,783 -0.57(-2.36%)
Dec 13, 2011 25.35 25.45 23.95 24.05 373,216 -1.21(-4.79%)
Dec 12, 2011 25.03 25.26 24.67 25.26 323,357 -0.01(-0.04%)
Dec 09, 2011 24.83 25.60 24.70 25.27 284,254 +0.46(+1.84%)
Dec 08, 2011 24.79 25.15 24.64 24.81 378,305 -0.20(-0.82%)
Dec 07, 2011 24.83 25.28 24.54 25.02 265,270 -0.01(-0.04%)
Dec 06, 2011 24.98 25.23 24.75 25.03 322,004 +0.08(+0.34%)
Dec 05, 2011 25.19 25.19 24.80 24.94 328,419 +0.08(+0.34%)
Dec 02, 2011 24.51 24.97 24.34 24.86 376,625 +0.68(+2.81%)
Dec 01, 2011 24.37 24.70 24.05 24.18 382,276 -0.26(-1.07%)
Nov 30, 2011 23.66 24.45 23.42 24.44 778,135 +1.55(+6.79%)
Nov 29, 2011 22.71 23.10 22.69 22.89 403,764 +0.23(+1.01%)
Nov 28, 2011 22.97 23.05 22.43 22.66 488,242 +0.29(+1.29%)
Nov 25, 2011 22.25 22.62 22.25 22.37 188,806 +0.01(+0.04%)
Nov 23, 2011 22.44 22.60 22.22 22.36 239,069 -0.31(-1.35%)
Nov 22, 2011 22.63 22.77 22.27 22.67 424,822 -0.07(-0.29%)
Nov 21, 2011 22.61 22.88 22.34 22.74 389,746 -0.27(-1.17%)
Nov 18, 2011 23.02 23.18 22.58 23.00 333,813 +0.19(+0.81%)
Nov 17, 2011 23.08 23.51 22.70 22.82 529,770 -0.26(-1.13%)
Nov 16, 2011 23.03 23.45 22.99 23.08 379,820 -0.15(-0.64%)
Nov 15, 2011 23.17 23.51 23.11 23.23 549,121 -0.10(-0.44%)
Nov 14, 2011 23.34 23.63 23.20 23.33 532,293 -0.10(-0.44%)
Nov 11, 2011 23.53 23.93 23.28 23.43 413,652 +0.20(+0.84%)
Nov 10, 2011 23.27 23.46 23.11 23.24 476,354 +0.02(+0.08%)
Nov 09, 2011 23.12 23.52 22.97 23.22 541,419 -0.35(-1.50%)
Nov 08, 2011 23.55 23.91 23.38 23.57 931,573 +0.18(+0.75%)
Nov 07, 2011 24.62 24.77 23.24 23.40 804,999 -1.51(-6.05%)
Nov 04, 2011 24.67 24.96 24.38 24.90 241,266 -0.01(-0.04%)
Nov 03, 2011 24.57 25.10 24.13 24.91 322,778 +0.66(+2.72%)
Nov 02, 2011 24.28 24.90 23.94 24.25 398,035 +0.33(+1.40%)
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.