Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.62 23.12 22.43 22.87 611,785 +0.01(+0.05%)
Aug 30, 2011 22.88 23.16 22.44 22.86 603,178 -0.17(-0.75%)
Aug 29, 2011 22.62 23.14 22.56 23.03 300,323 +0.65(+2.91%)
Aug 26, 2011 21.66 22.41 21.51 22.38 418,887 +0.62(+2.84%)
Aug 25, 2011 22.00 22.26 21.69 21.76 670,578 -0.10(-0.47%)
Aug 24, 2011 21.72 22.46 21.58 21.86 894,834 +0.05(+0.24%)
Aug 23, 2011 21.26 21.88 20.98 21.81 612,687 +0.68(+3.21%)
Aug 22, 2011 20.65 21.34 20.47 21.13 1,055,515 +1.00(+4.94%)
Aug 19, 2011 19.79 20.74 19.73 20.14 597,526 +0.03(+0.13%)
Aug 18, 2011 20.30 20.41 19.90 20.11 1,035,342 -0.67(-3.22%)
Aug 17, 2011 21.73 21.88 20.67 20.78 1,071,304 -0.81(-3.77%)
Aug 16, 2011 21.96 21.96 21.56 21.59 1,263,742 -0.64(-2.89%)
Aug 15, 2011 22.31 22.38 21.71 22.24 978,191 +0.06(+0.27%)
Aug 12, 2011 21.05 22.39 20.57 22.18 1,399,822 +1.32(+6.33%)
Aug 11, 2011 19.63 21.19 19.29 20.86 671,613 +1.27(+6.48%)
Aug 10, 2011 20.00 20.49 19.59 19.59 1,170,833 -1.04(-5.03%)
Aug 09, 2011 19.73 20.65 19.13 20.63 1,091,714 +1.23(+6.32%)
Aug 08, 2011 19.73 20.18 19.02 19.40 1,473,092 -0.94(-4.64%)
Aug 05, 2011 20.63 20.81 19.84 20.34 790,563 -0.04(-0.21%)
Aug 04, 2011 20.68 20.93 20.36 20.39 935,914 -0.60(-2.86%)
Aug 03, 2011 20.96 21.16 20.52 20.99 868,577 +0.06(+0.29%)
Aug 02, 2011 21.54 21.90 20.91 20.93 527,121 -0.73(-3.37%)
Aug 01, 2011 21.89 21.89 21.30 21.65 783,767 +0.03(+0.12%)
Jul 29, 2011 21.47 22.06 21.18 21.63 526,965 -0.08(-0.36%)
Jul 28, 2011 21.94 22.18 21.65 21.71 679,975 -0.17(-0.78%)
Jul 27, 2011 21.96 22.08 21.50 21.88 821,626 -0.12(-0.55%)
Jul 26, 2011 22.33 23.34 21.82 22.00 1,061,338 -0.35(-1.57%)
Jul 25, 2011 22.12 22.83 22.12 22.35 1,062,920 -0.14(-0.61%)
Jul 22, 2011 22.39 22.55 22.34 22.49 950,616 -0.29(-1.28%)
Jul 21, 2011 23.11 23.56 22.69 22.78 540,423 -0.25(-1.08%)
Jul 20, 2011 23.20 23.26 22.70 23.03 748,477 -0.15(-0.63%)
Jul 19, 2011 23.16 23.69 23.06 23.17 592,034 +0.24(+1.05%)
Jul 18, 2011 23.59 23.71 22.81 22.93 506,713 -0.71(-3.01%)
Jul 15, 2011 23.88 23.89 23.41 23.65 261,768 -0.09(-0.40%)
Jul 14, 2011 24.01 24.53 23.64 23.74 572,485 -0.18(-0.75%)
Jul 13, 2011 24.19 24.39 23.92 23.92 341,832 -0.15(-0.61%)
Jul 12, 2011 24.26 24.49 24.03 24.07 393,453 -0.23(-0.95%)
Jul 11, 2011 24.72 25.00 24.21 24.30 341,272 -0.72(-2.88%)
Jul 08, 2011 24.71 25.17 24.71 25.02 472,681 +0.03(+0.10%)
Jul 07, 2011 24.86 25.08 24.74 24.99 677,525 +0.28(+1.15%)
Jul 06, 2011 24.75 25.01 24.65 24.71 612,267 +0.03(+0.10%)
Jul 05, 2011 24.76 24.93 24.63 24.68 496,651 -0.03(-0.14%)
Jul 01, 2011 24.34 25.01 24.28 24.72 389,119 +0.47(+1.95%)
Jun 30, 2011 24.23 24.37 24.18 24.25 381,695 +0.08(+0.32%)
Jun 29, 2011 24.19 24.44 23.99 24.17 476,120 +0.12(+0.50%)
Jun 28, 2011 23.50 24.19 23.45 24.05 554,340 +0.61(+2.60%)
Jun 27, 2011 23.15 23.59 23.08 23.44 448,752 +0.27(+1.18%)
Jun 24, 2011 23.47 23.62 22.86 23.16 746,321 -0.24(-1.03%)
Jun 23, 2011 23.38 23.65 22.88 23.41 669,159 -0.24(-1.02%)
Jun 22, 2011 22.99 23.85 22.88 23.65 592,832 +0.63(+2.76%)
Jun 21, 2011 22.68 23.28 22.65 23.01 318,763 +0.42(+1.86%)
Jun 20, 2011 22.30 22.61 22.29 22.59 589,671 +0.28(+1.27%)
Jun 17, 2011 22.17 22.65 22.13 22.31 627,831 +0.30(+1.36%)
Jun 16, 2011 22.01 22.32 21.84 22.01 428,219 -0.04(-0.19%)
Jun 15, 2011 21.77 22.30 21.77 22.05 626,398 +0.03(+0.12%)
Jun 14, 2011 22.01 22.24 21.77 22.02 525,286 +0.31(+1.42%)
Jun 13, 2011 21.79 21.93 21.58 21.71 477,898 -0.03(-0.12%)
Jun 10, 2011 21.96 22.05 21.27 21.74 625,306 -0.36(-1.63%)
Jun 09, 2011 21.96 22.31 21.54 22.10 870,870 +0.17(+0.78%)
Jun 08, 2011 23.15 23.22 21.92 21.93 1,443,299 -1.54(-6.55%)
Jun 07, 2011 23.39 23.69 23.27 23.47 649,417 +0.18(+0.77%)
Jun 06, 2011 23.58 23.59 23.11 23.29 625,235 -0.39(-1.67%)
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.