Skip to main content

Aarons Holdings Company (NY: AAN )

7.490 +0.080 (+1.08%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.11 24.99 24.11 24.74 713,338 +0.96(+4.04%)
Jun 28, 2012 23.40 23.78 23.31 23.78 464,186 +0.26(+1.11%)
Jun 27, 2012 23.60 23.63 23.37 23.52 334,698 -0.02(-0.07%)
Jun 26, 2012 23.61 23.87 23.47 23.54 934,690 -0.08(-0.33%)
Jun 25, 2012 23.62 23.81 23.40 23.61 344,542 -0.25(-1.06%)
Jun 22, 2012 23.61 24.06 23.54 23.87 455,301 +0.30(+1.26%)
Jun 21, 2012 24.17 24.18 23.47 23.57 404,828 -0.59(-2.42%)
Jun 20, 2012 24.26 24.35 23.89 24.16 423,394 -0.16(-0.65%)
Jun 19, 2012 24.23 24.51 24.09 24.31 415,135 +0.12(+0.51%)
Jun 18, 2012 23.95 24.31 23.82 24.19 393,125 +0.10(+0.44%)
Jun 15, 2012 24.19 24.25 23.91 24.09 1,343,825 +0.01(+0.04%)
Jun 14, 2012 23.82 24.24 23.68 24.08 434,154 +0.28(+1.18%)
Jun 13, 2012 23.93 24.03 23.70 23.80 716,993 -0.18(-0.77%)
Jun 12, 2012 23.73 24.02 23.60 23.98 390,775 +0.26(+1.11%)
Jun 11, 2012 24.34 24.38 23.58 23.72 588,566 -0.45(-1.88%)
Jun 08, 2012 23.89 24.18 23.70 24.17 344,545 +0.24(+1.02%)
Jun 07, 2012 24.19 24.21 23.82 23.93 381,377 -0.02(-0.07%)
Jun 06, 2012 23.60 24.09 23.51 23.95 545,834 +0.59(+2.51%)
Jun 05, 2012 22.86 23.44 22.66 23.36 545,929 +0.46(+2.02%)
Jun 04, 2012 23.02 23.26 22.71 22.90 741,948 -0.17(-0.74%)
Jun 01, 2012 22.76 23.09 22.33 23.07 669,539 -0.12(-0.53%)
May 31, 2012 23.21 23.37 22.80 23.19 576,179 -0.02(-0.08%)
May 30, 2012 23.39 23.41 22.96 23.21 349,721 -0.37(-1.56%)
May 29, 2012 23.68 23.70 23.38 23.58 478,539 +0.10(+0.45%)
May 25, 2012 23.40 23.60 23.30 23.47 354,167 +0.08(+0.34%)
May 24, 2012 23.30 23.61 23.16 23.39 542,997 +0.19(+0.83%)
May 23, 2012 22.77 23.29 22.71 23.20 319,023 +0.21(+0.91%)
May 22, 2012 22.65 23.17 22.58 22.99 308,280 +0.40(+1.78%)
May 21, 2012 22.26 22.67 21.95 22.59 346,744 +0.37(+1.65%)
May 18, 2012 22.61 22.79 22.08 22.22 598,457 -0.36(-1.59%)
May 17, 2012 23.21 23.21 22.54 22.58 446,503 -0.66(-2.82%)
May 16, 2012 23.23 23.53 23.09 23.23 414,256 +0.03(+0.15%)
May 15, 2012 23.24 23.59 22.95 23.20 460,288 -0.13(-0.56%)
May 14, 2012 23.33 23.51 23.09 23.33 365,139 -0.24(-1.04%)
May 11, 2012 22.97 23.62 22.97 23.58 574,931 +0.45(+1.96%)
May 10, 2012 23.22 23.44 22.90 23.12 283,636 +0.04(+0.19%)
May 09, 2012 22.71 23.19 22.52 23.08 331,193 +0.12(+0.53%)
May 08, 2012 22.89 23.07 22.55 22.95 611,963 -0.10(-0.45%)
May 07, 2012 23.18 23.18 22.92 23.06 391,645 -0.21(-0.90%)
May 04, 2012 23.56 23.71 23.24 23.27 398,245 -0.45(-1.91%)
May 03, 2012 24.05 24.19 23.61 23.72 402,983 -0.40(-1.67%)
May 02, 2012 23.78 24.40 23.76 24.13 666,549 +0.21(+0.88%)
May 01, 2012 23.68 24.31 23.47 23.92 546,006 +0.18(+0.77%)
Apr 30, 2012 24.40 24.44 23.64 23.73 407,466 -0.64(-2.62%)
Apr 27, 2012 24.70 24.70 23.06 24.37 994,820 +1.34(+5.80%)
Apr 26, 2012 22.15 23.07 22.15 23.03 759,753 +0.81(+3.66%)
Apr 25, 2012 21.96 22.44 21.82 22.22 382,938 +0.49(+2.25%)
Apr 24, 2012 22.13 22.22 21.73 21.73 581,956 -0.33(-1.50%)
Apr 23, 2012 22.16 22.32 21.85 22.06 602,351 -0.26(-1.17%)
Apr 20, 2012 22.17 22.61 22.16 22.33 534,430 +0.28(+1.27%)
Apr 19, 2012 22.44 22.63 21.94 22.05 639,282 -0.37(-1.64%)
Apr 18, 2012 22.37 22.53 22.20 22.41 519,170 -0.06(-0.27%)
Apr 17, 2012 21.84 22.53 21.82 22.47 471,271 +0.79(+3.62%)
Apr 16, 2012 21.87 21.87 21.46 21.69 376,637 -0.07(-0.32%)
Apr 13, 2012 22.00 22.09 21.72 21.76 349,231 -0.34(-1.54%)
Apr 12, 2012 21.81 22.28 21.76 22.10 360,260 +0.26(+1.20%)
Apr 11, 2012 21.96 22.01 21.70 21.84 467,582 +0.10(+0.44%)
Apr 10, 2012 22.29 22.29 21.68 21.74 755,625 -0.60(-2.70%)
Apr 09, 2012 22.29 22.42 22.22 22.34 384,787 -0.31(-1.35%)
Apr 05, 2012 22.56 22.89 22.41 22.65 346,589 -0.03(-0.15%)
Apr 04, 2012 22.58 22.77 22.35 22.68 608,041 -0.13(-0.57%)
Apr 03, 2012 22.78 22.95 22.64 22.82 603,732 +0.03(+0.15%)
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.