Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.42 23.58 23.01 23.41 570,866 -0.02(-0.08%)
May 30, 2012 23.61 23.63 23.18 23.42 346,497 -0.37(-1.56%)
May 29, 2012 23.90 23.92 23.60 23.79 474,127 +0.11(+0.45%)
May 25, 2012 23.62 23.82 23.51 23.69 350,901 +0.08(+0.34%)
May 24, 2012 23.51 23.83 23.37 23.61 537,990 +0.19(+0.83%)
May 23, 2012 22.98 23.50 22.92 23.42 316,082 +0.21(+0.91%)
May 22, 2012 22.86 23.39 22.79 23.20 305,437 +0.41(+1.78%)
May 21, 2012 22.46 22.88 22.15 22.80 343,546 +0.37(+1.65%)
May 18, 2012 22.82 23.00 22.29 22.43 592,939 -0.36(-1.59%)
May 17, 2012 23.42 23.42 22.75 22.79 442,386 -0.66(-2.82%)
May 16, 2012 23.44 23.75 23.31 23.45 410,436 +0.04(+0.15%)
May 15, 2012 23.46 23.81 23.17 23.42 456,044 -0.13(-0.56%)
May 14, 2012 23.55 23.73 23.31 23.55 361,772 -0.25(-1.04%)
May 11, 2012 23.19 23.84 23.19 23.79 569,630 +0.46(+1.96%)
May 10, 2012 23.43 23.66 23.12 23.34 281,021 +0.04(+0.19%)
May 09, 2012 22.92 23.41 22.73 23.29 328,139 +0.12(+0.53%)
May 08, 2012 23.11 23.28 22.76 23.17 606,320 -0.11(-0.45%)
May 07, 2012 23.40 23.40 23.13 23.27 388,034 -0.21(-0.90%)
May 04, 2012 23.78 23.94 23.46 23.49 394,573 -0.46(-1.91%)
May 03, 2012 24.27 24.41 23.83 23.94 399,268 -0.41(-1.67%)
May 02, 2012 24.01 24.62 23.98 24.35 660,403 +0.21(+0.88%)
May 01, 2012 23.90 24.54 23.69 24.14 540,971 +0.19(+0.77%)
Apr 30, 2012 24.63 24.67 23.86 23.95 403,708 -0.64(-2.62%)
Apr 27, 2012 24.93 24.93 23.27 24.60 985,647 +1.35(+5.80%)
Apr 26, 2012 22.36 23.28 22.36 23.25 752,748 +0.82(+3.66%)
Apr 25, 2012 22.16 22.65 22.02 22.43 379,407 +0.49(+2.25%)
Apr 24, 2012 22.34 22.43 21.93 21.93 576,590 -0.34(-1.50%)
Apr 23, 2012 22.37 22.52 22.05 22.27 596,797 -0.26(-1.17%)
Apr 20, 2012 22.38 22.82 22.37 22.53 529,502 +0.28(+1.27%)
Apr 19, 2012 22.65 22.84 22.15 22.25 633,388 -0.37(-1.64%)
Apr 18, 2012 22.58 22.74 22.41 22.62 514,383 -0.06(-0.27%)
Apr 17, 2012 22.04 22.74 22.02 22.68 466,925 +0.79(+3.62%)
Apr 16, 2012 22.08 22.08 21.66 21.89 373,164 -0.07(-0.32%)
Apr 13, 2012 22.21 22.30 21.93 21.96 346,011 -0.34(-1.54%)
Apr 12, 2012 22.01 22.49 21.96 22.30 356,938 +0.26(+1.20%)
Apr 11, 2012 22.16 22.22 21.90 22.04 463,270 +0.10(+0.44%)
Apr 10, 2012 22.50 22.50 21.88 21.94 748,657 -0.61(-2.70%)
Apr 09, 2012 22.50 22.63 22.43 22.55 381,239 -0.31(-1.35%)
Apr 05, 2012 22.77 23.10 22.62 22.86 343,393 -0.04(-0.15%)
Apr 04, 2012 22.79 22.98 22.56 22.90 602,434 -0.13(-0.57%)
Apr 03, 2012 22.99 23.17 22.86 23.03 598,166 +0.04(+0.15%)
Apr 02, 2012 22.81 23.12 22.72 22.99 683,401 +0.16(+0.70%)
Mar 30, 2012 22.97 22.98 22.67 22.83 494,989 +0.04(+0.19%)
Mar 29, 2012 22.62 22.92 22.59 22.79 388,451 -0.03(-0.12%)
Mar 28, 2012 23.04 23.12 22.60 22.82 686,911 -0.16(-0.69%)
Mar 27, 2012 23.03 23.36 22.97 22.97 688,558 -0.10(-0.42%)
Mar 26, 2012 22.85 23.21 22.83 23.07 605,625 +0.46(+2.03%)
Mar 23, 2012 22.68 22.77 22.15 22.61 461,015 -0.12(-0.54%)
Mar 22, 2012 22.90 22.98 22.67 22.74 431,763 -0.40(-1.72%)
Mar 21, 2012 22.97 23.29 22.82 23.13 447,010 +0.22(+0.96%)
Mar 20, 2012 22.87 23.18 22.81 22.91 515,514 -0.04(-0.19%)
Mar 19, 2012 23.02 23.26 22.72 22.96 587,645 -0.14(-0.61%)
Mar 16, 2012 23.27 23.36 22.87 23.10 2,034,880 -0.15(-0.64%)
Mar 15, 2012 23.06 23.35 22.82 23.25 424,744 +0.15(+0.65%)
Mar 14, 2012 23.42 23.49 22.96 23.10 404,735 -0.33(-1.39%)
Mar 13, 2012 23.16 23.45 22.92 23.42 634,718 +0.34(+1.49%)
Mar 12, 2012 23.22 23.27 23.03 23.08 865,535 -0.10(-0.42%)
Mar 09, 2012 22.98 23.46 22.98 23.18 1,095,930 +0.26(+1.15%)
Mar 08, 2012 22.82 23.13 22.61 22.91 961,293 +0.19(+0.85%)
Mar 07, 2012 22.88 22.90 22.56 22.72 772,378 -0.07(-0.31%)
Mar 06, 2012 23.16 23.38 22.73 22.79 845,657 -0.57(-2.45%)
Mar 05, 2012 23.63 23.94 23.33 23.36 824,502 -0.23(-0.97%)
Mar 02, 2012 24.14 24.23 23.52 23.59 889,542 -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.