Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.64 24.81 24.13 24.67 718,912 +0.06(+0.25%)
Feb 28, 2012 24.52 24.75 24.39 24.60 603,731 +0.16(+0.65%)
Feb 27, 2012 24.13 24.61 23.80 24.45 646,418 +0.21(+0.87%)
Feb 24, 2012 24.60 24.72 24.21 24.23 725,846 -0.31(-1.26%)
Feb 23, 2012 24.75 24.75 24.33 24.54 518,258 -0.15(-0.61%)
Feb 22, 2012 24.72 24.89 24.44 24.69 532,975 -0.02(-0.07%)
Feb 21, 2012 25.14 25.22 24.52 24.71 526,029 -0.40(-1.58%)
Feb 17, 2012 25.51 25.53 25.08 25.11 405,712 -0.32(-1.25%)
Feb 16, 2012 24.95 25.56 24.89 25.42 589,205 +0.51(+2.06%)
Feb 15, 2012 25.04 25.13 24.72 24.91 525,488 -0.10(-0.39%)
Feb 14, 2012 24.76 25.02 24.73 25.01 467,769 +0.19(+0.78%)
Feb 13, 2012 25.03 25.77 24.69 24.82 1,063,197 +0.13(+0.54%)
Feb 10, 2012 25.61 28.06 24.55 24.68 2,975,231 -0.70(-2.75%)
Feb 09, 2012 25.20 25.50 24.78 25.38 706,399 +0.14(+0.56%)
Feb 08, 2012 25.32 25.49 24.95 25.24 388,086 -0.12(-0.49%)
Feb 07, 2012 25.04 25.41 24.91 25.36 564,417 +0.25(+0.98%)
Feb 06, 2012 25.16 25.17 24.97 25.12 373,563 -0.15(-0.59%)
Feb 03, 2012 25.09 25.62 25.06 25.27 643,317 +0.45(+1.81%)
Feb 02, 2012 24.60 25.03 24.31 24.82 613,354 +0.27(+1.12%)
Feb 01, 2012 23.62 24.59 23.49 24.54 870,041 +1.05(+4.47%)
Jan 31, 2012 24.80 24.80 23.33 23.49 1,673,467 -1.33(-5.37%)
Jan 30, 2012 24.52 24.97 24.37 24.82 853,147 +0.11(+0.43%)
Jan 27, 2012 24.22 24.87 24.01 24.72 575,171 +0.37(+1.52%)
Jan 26, 2012 24.47 24.52 24.14 24.35 556,882 -0.05(-0.22%)
Jan 25, 2012 23.46 24.48 23.40 24.40 941,249 +0.92(+3.91%)
Jan 24, 2012 22.86 23.51 22.59 23.48 759,182 +0.54(+2.35%)
Jan 23, 2012 22.51 23.09 22.15 22.94 1,278,003 +0.50(+2.24%)
Jan 20, 2012 22.67 22.84 22.39 22.44 1,288,471 -0.19(-0.86%)
Jan 19, 2012 22.57 23.08 22.29 22.64 1,046,520 +0.10(+0.43%)
Jan 18, 2012 21.99 22.65 21.72 22.54 565,292 +0.56(+2.53%)
Jan 17, 2012 22.22 22.26 21.71 21.98 423,200 -0.05(-0.24%)
Jan 13, 2012 22.81 22.87 21.97 22.03 656,157 -0.90(-3.93%)
Jan 12, 2012 23.01 23.12 22.83 22.94 529,623 -0.02(-0.08%)
Jan 11, 2012 23.08 23.39 22.88 22.95 682,228 -0.26(-1.14%)
Jan 10, 2012 23.05 23.39 23.03 23.22 449,046 +0.40(+1.74%)
Jan 09, 2012 23.13 23.35 22.76 22.82 636,403 -0.22(-0.96%)
Jan 06, 2012 23.49 23.67 23.01 23.04 447,341 -0.42(-1.81%)
Jan 05, 2012 23.42 23.61 23.06 23.47 597,226 -0.08(-0.34%)
Jan 04, 2012 23.40 23.78 23.40 23.54 434,169 -0.01(-0.04%)
Dec 30, 2011 23.90 24.07 23.55 23.55 239,959 -0.52(-2.16%)
Dec 29, 2011 23.58 24.14 23.52 24.07 222,669 +0.58(+2.48%)
Dec 28, 2011 23.96 24.02 23.45 23.49 204,913 -0.52(-2.17%)
Dec 27, 2011 23.88 24.11 23.84 24.01 169,637 +0.05(+0.22%)
Dec 23, 2011 23.98 24.14 23.92 23.96 125,168 +0.50(+2.15%)
Dec 21, 2011 23.53 23.54 23.11 23.46 361,924 -0.11(-0.45%)
Dec 20, 2011 23.40 23.75 23.25 23.56 554,578 +0.70(+3.05%)
Dec 19, 2011 23.31 23.42 22.78 22.86 503,367 -0.26(-1.14%)
Dec 16, 2011 23.29 23.64 22.94 23.13 1,095,834 +0.01(+0.04%)
Dec 15, 2011 22.57 23.36 22.42 23.12 649,403 +0.83(+3.72%)
Dec 14, 2011 22.64 22.90 22.26 22.29 628,727 -0.54(-2.36%)
Dec 13, 2011 24.07 24.15 22.73 22.83 393,194 -1.15(-4.79%)
Dec 12, 2011 23.76 23.98 23.42 23.98 340,665 -0.01(-0.04%)
Dec 09, 2011 23.57 24.29 23.45 23.99 299,469 +0.43(+1.84%)
Dec 08, 2011 23.53 23.87 23.39 23.55 398,555 -0.19(-0.82%)
Dec 07, 2011 23.57 23.99 23.29 23.75 279,470 -0.01(-0.04%)
Dec 06, 2011 23.71 23.95 23.49 23.76 339,240 +0.08(+0.34%)
Dec 05, 2011 23.91 23.91 23.54 23.68 345,998 +0.08(+0.34%)
Dec 02, 2011 23.26 23.70 23.10 23.60 396,785 +0.64(+2.81%)
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.