Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.76 24.76 23.30 23.46 1,675,758 -1.33(-5.37%)
Jan 30, 2012 24.49 24.93 24.33 24.79 854,315 +0.11(+0.43%)
Jan 27, 2012 24.19 24.83 23.98 24.68 575,958 +0.37(+1.52%)
Jan 26, 2012 24.44 24.48 24.11 24.31 557,645 -0.05(-0.22%)
Jan 25, 2012 23.42 24.45 23.37 24.37 942,538 +0.92(+3.91%)
Jan 24, 2012 22.82 23.48 22.56 23.45 760,222 +0.54(+2.35%)
Jan 23, 2012 22.48 23.05 22.12 22.91 1,279,754 +0.50(+2.24%)
Jan 20, 2012 22.64 22.81 22.36 22.41 1,290,236 -0.19(-0.86%)
Jan 19, 2012 22.54 23.05 22.26 22.60 1,047,953 +0.10(+0.43%)
Jan 18, 2012 21.96 22.62 21.69 22.51 566,066 +0.56(+2.53%)
Jan 17, 2012 22.19 22.23 21.68 21.95 423,780 -0.05(-0.24%)
Jan 13, 2012 22.78 22.84 21.94 22.00 657,056 -0.90(-3.93%)
Jan 12, 2012 22.97 23.09 22.80 22.90 530,348 -0.02(-0.08%)
Jan 11, 2012 23.05 23.36 22.85 22.92 683,162 -0.26(-1.14%)
Jan 10, 2012 23.02 23.35 23.00 23.19 449,661 +0.40(+1.74%)
Jan 09, 2012 23.10 23.32 22.73 22.79 637,275 -0.22(-0.96%)
Jan 06, 2012 23.46 23.64 22.97 23.01 447,954 -0.42(-1.81%)
Jan 05, 2012 23.39 23.57 23.03 23.43 598,044 -0.08(-0.34%)
Jan 04, 2012 23.37 23.75 23.37 23.51 434,763 -0.01(-0.04%)
Dec 30, 2011 23.86 24.04 23.52 23.52 240,288 -0.52(-2.16%)
Dec 29, 2011 23.55 24.11 23.49 24.04 222,974 +0.58(+2.48%)
Dec 28, 2011 23.93 23.99 23.42 23.46 205,194 -0.52(-2.17%)
Dec 27, 2011 23.85 24.08 23.80 23.98 169,870 +0.05(+0.22%)
Dec 23, 2011 23.94 24.10 23.89 23.93 125,339 +0.50(+2.15%)
Dec 21, 2011 23.49 23.51 23.08 23.42 362,420 -0.11(-0.45%)
Dec 20, 2011 23.37 23.72 23.22 23.53 555,338 +0.70(+3.05%)
Dec 19, 2011 23.27 23.39 22.75 22.83 504,056 -0.26(-1.15%)
Dec 16, 2011 23.26 23.61 22.91 23.10 1,097,335 +0.01(+0.04%)
Dec 15, 2011 22.54 23.33 22.39 23.09 650,292 +0.83(+3.72%)
Dec 14, 2011 22.61 22.87 22.23 22.26 629,588 -0.54(-2.36%)
Dec 13, 2011 24.03 24.12 22.70 22.80 393,732 -1.15(-4.79%)
Dec 12, 2011 23.72 23.94 23.39 23.94 341,132 -0.01(-0.04%)
Dec 09, 2011 23.54 24.26 23.42 23.95 299,879 +0.43(+1.84%)
Dec 08, 2011 23.49 23.84 23.35 23.52 399,101 -0.19(-0.82%)
Dec 07, 2011 23.54 23.96 23.26 23.72 279,852 -0.01(-0.04%)
Dec 06, 2011 23.68 23.92 23.46 23.72 339,705 +0.08(+0.34%)
Dec 05, 2011 23.87 23.87 23.51 23.64 346,472 +0.08(+0.34%)
Dec 02, 2011 23.23 23.67 23.07 23.57 397,328 +0.64(+2.81%)
Dec 01, 2011 23.10 23.42 22.80 22.92 403,290 -0.25(-1.07%)
Nov 30, 2011 22.43 23.18 22.20 23.17 820,909 +1.47(+6.79%)
Nov 29, 2011 21.53 21.90 21.51 21.70 425,959 +0.20(+0.94%)
Nov 28, 2011 21.78 21.86 21.27 21.49 514,764 +0.27(+1.29%)
Nov 25, 2011 21.11 21.46 21.11 21.22 199,062 +0.01(+0.04%)
Nov 23, 2011 21.28 21.43 21.08 21.21 252,055 -0.29(-1.35%)
Nov 22, 2011 21.47 21.60 21.12 21.50 447,898 -0.06(-0.29%)
Nov 21, 2011 21.45 21.71 21.18 21.56 410,917 -0.26(-1.17%)
Nov 18, 2011 21.84 21.99 21.42 21.82 351,946 +0.18(+0.81%)
Nov 17, 2011 21.89 22.30 21.53 21.64 558,548 -0.25(-1.13%)
Nov 16, 2011 21.85 22.24 21.80 21.89 400,452 -0.14(-0.64%)
Nov 15, 2011 21.98 22.30 21.92 22.03 578,949 -0.10(-0.44%)
Nov 14, 2011 22.14 22.41 22.00 22.13 561,208 -0.10(-0.44%)
Nov 11, 2011 22.32 22.69 22.08 22.23 436,122 +0.19(+0.84%)
Nov 10, 2011 22.07 22.25 21.92 22.04 502,230 +0.02(+0.08%)
Nov 09, 2011 21.93 22.30 21.78 22.02 570,829 -0.34(-1.50%)
Nov 08, 2011 22.34 22.67 22.17 22.36 982,177 +0.17(+0.76%)
Nov 07, 2011 23.35 23.49 22.04 22.19 848,727 -1.43(-6.05%)
Nov 04, 2011 23.40 23.67 23.12 23.62 254,371 -0.01(-0.04%)
Nov 03, 2011 23.30 23.80 22.89 23.63 340,311 +0.63(+2.72%)
Nov 02, 2011 23.03 23.62 22.71 23.00 419,657 +0.32(+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.