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 (%)
May 31, 2012 23.46 23.62 23.04 23.44 570,086 -0.02(-0.08%)
May 30, 2012 23.64 23.66 23.21 23.46 346,023 -0.37(-1.56%)
May 29, 2012 23.93 23.95 23.63 23.83 473,478 +0.11(+0.45%)
May 25, 2012 23.65 23.85 23.54 23.72 350,421 +0.08(+0.34%)
May 24, 2012 23.54 23.86 23.40 23.64 537,254 +0.19(+0.83%)
May 23, 2012 23.01 23.54 22.95 23.45 315,649 +0.21(+0.91%)
May 22, 2012 22.89 23.42 22.82 23.24 305,020 +0.41(+1.78%)
May 21, 2012 22.49 22.91 22.18 22.83 343,077 +0.37(+1.65%)
May 18, 2012 22.85 23.03 22.32 22.46 592,128 -0.36(-1.59%)
May 17, 2012 23.46 23.46 22.78 22.82 441,781 -0.66(-2.82%)
May 16, 2012 23.47 23.78 23.34 23.48 409,875 +0.04(+0.15%)
May 15, 2012 23.49 23.84 23.20 23.45 455,420 -0.13(-0.56%)
May 14, 2012 23.58 23.77 23.34 23.58 361,278 -0.25(-1.04%)
May 11, 2012 23.22 23.87 23.22 23.83 568,851 +0.46(+1.96%)
May 10, 2012 23.47 23.69 23.15 23.37 280,636 +0.04(+0.19%)
May 09, 2012 22.95 23.44 22.76 23.32 327,691 +0.12(+0.53%)
May 08, 2012 23.14 23.32 22.79 23.20 605,491 -0.11(-0.45%)
May 07, 2012 23.43 23.43 23.16 23.31 387,503 -0.21(-0.90%)
May 04, 2012 23.81 23.97 23.49 23.52 394,033 -0.46(-1.91%)
May 03, 2012 24.30 24.45 23.86 23.98 398,722 -0.41(-1.67%)
May 02, 2012 24.04 24.66 24.01 24.38 659,500 +0.21(+0.88%)
May 01, 2012 23.93 24.57 23.72 24.17 540,231 +0.19(+0.77%)
Apr 30, 2012 24.67 24.70 23.90 23.99 403,156 -0.64(-2.62%)
Apr 27, 2012 24.97 24.97 23.31 24.63 984,299 +1.35(+5.80%)
Apr 26, 2012 22.39 23.32 22.39 23.28 751,718 +0.82(+3.66%)
Apr 25, 2012 22.19 22.68 22.05 22.46 378,888 +0.49(+2.25%)
Apr 24, 2012 22.37 22.46 21.96 21.96 575,802 -0.34(-1.50%)
Apr 23, 2012 22.40 22.56 22.08 22.30 595,980 -0.26(-1.17%)
Apr 20, 2012 22.41 22.85 22.40 22.56 528,778 +0.28(+1.27%)
Apr 19, 2012 22.68 22.87 22.18 22.28 632,522 -0.37(-1.64%)
Apr 18, 2012 22.61 22.77 22.44 22.65 513,679 -0.06(-0.27%)
Apr 17, 2012 22.07 22.77 22.05 22.71 466,287 +0.79(+3.62%)
Apr 16, 2012 22.11 22.11 21.69 21.92 372,654 -0.07(-0.32%)
Apr 13, 2012 22.24 22.33 21.96 21.99 345,538 -0.34(-1.54%)
Apr 12, 2012 22.04 22.52 21.99 22.34 356,450 +0.26(+1.20%)
Apr 11, 2012 22.19 22.25 21.93 22.07 462,637 +0.10(+0.44%)
Apr 10, 2012 22.53 22.53 21.91 21.97 747,633 -0.61(-2.70%)
Apr 09, 2012 22.53 22.66 22.46 22.58 380,718 -0.31(-1.35%)
Apr 05, 2012 22.80 23.13 22.65 22.89 342,924 -0.04(-0.15%)
Apr 04, 2012 22.82 23.01 22.59 22.93 601,610 -0.13(-0.57%)
Apr 03, 2012 23.02 23.20 22.89 23.06 597,348 +0.04(+0.15%)
Apr 02, 2012 22.84 23.15 22.75 23.02 682,467 +0.16(+0.69%)
Mar 30, 2012 23.00 23.01 22.71 22.86 494,312 +0.04(+0.19%)
Mar 29, 2012 22.65 22.95 22.62 22.82 387,920 -0.03(-0.12%)
Mar 28, 2012 23.07 23.16 22.63 22.85 685,971 -0.16(-0.69%)
Mar 27, 2012 23.06 23.39 23.00 23.01 687,616 -0.10(-0.42%)
Mar 26, 2012 22.88 23.24 22.86 23.10 604,796 +0.46(+2.03%)
Mar 23, 2012 22.71 22.80 22.18 22.64 460,385 -0.12(-0.54%)
Mar 22, 2012 22.93 23.01 22.70 22.77 431,173 -0.40(-1.71%)
Mar 21, 2012 23.01 23.32 22.86 23.16 446,399 +0.22(+0.96%)
Mar 20, 2012 22.90 23.21 22.84 22.94 514,809 -0.04(-0.19%)
Mar 19, 2012 23.05 23.29 22.75 22.99 586,841 -0.14(-0.61%)
Mar 16, 2012 23.30 23.39 22.90 23.13 2,032,097 -0.15(-0.64%)
Mar 15, 2012 23.09 23.39 22.86 23.28 424,163 +0.15(+0.65%)
Mar 14, 2012 23.46 23.52 22.99 23.13 404,181 -0.33(-1.39%)
Mar 13, 2012 23.19 23.48 22.95 23.46 633,850 +0.34(+1.49%)
Mar 12, 2012 23.25 23.30 23.06 23.11 864,352 -0.10(-0.42%)
Mar 09, 2012 23.01 23.49 23.01 23.21 1,094,432 +0.26(+1.15%)
Mar 08, 2012 22.86 23.16 22.64 22.94 959,978 +0.19(+0.85%)
Mar 07, 2012 22.91 22.94 22.59 22.75 771,321 -0.07(-0.31%)
Mar 06, 2012 23.19 23.41 22.76 22.82 844,500 -0.57(-2.45%)
Mar 05, 2012 23.66 23.98 23.36 23.39 823,375 -0.23(-0.97%)
Mar 02, 2012 24.17 24.26 23.55 23.62 888,325 -0.64(-2.66%)
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.