Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.59 23.08 22.40 22.84 612,623 +0.01(+0.05%)
Aug 30, 2011 22.85 23.13 22.41 22.82 604,004 -0.17(-0.74%)
Aug 29, 2011 22.58 23.11 22.52 23.00 300,734 +0.65(+2.91%)
Aug 26, 2011 21.63 22.38 21.48 22.34 419,460 +0.62(+2.84%)
Aug 25, 2011 21.97 22.23 21.66 21.73 671,497 -0.10(-0.47%)
Aug 24, 2011 21.69 22.43 21.55 21.83 896,059 +0.05(+0.24%)
Aug 23, 2011 21.23 21.85 20.95 21.78 613,526 +0.68(+3.21%)
Aug 22, 2011 20.62 21.31 20.44 21.10 1,056,961 +0.99(+4.94%)
Aug 19, 2011 19.77 20.71 19.71 20.11 598,344 +0.03(+0.13%)
Aug 18, 2011 20.27 20.38 19.87 20.08 1,036,759 -0.67(-3.22%)
Aug 17, 2011 21.70 21.85 20.64 20.75 1,072,771 -0.81(-3.77%)
Aug 16, 2011 21.93 21.93 21.53 21.57 1,265,472 -0.64(-2.89%)
Aug 15, 2011 22.28 22.34 21.68 22.21 979,530 +0.06(+0.27%)
Aug 12, 2011 21.03 22.36 20.54 22.15 1,401,739 +1.32(+6.33%)
Aug 11, 2011 19.60 21.16 19.26 20.83 672,533 +1.27(+6.48%)
Aug 10, 2011 19.97 20.46 19.56 19.56 1,172,436 -1.04(-5.03%)
Aug 09, 2011 19.71 20.62 19.11 20.60 1,093,209 +1.23(+6.32%)
Aug 08, 2011 19.71 20.15 18.99 19.37 1,475,109 -0.94(-4.64%)
Aug 05, 2011 20.60 20.78 19.81 20.31 791,646 -0.04(-0.21%)
Aug 04, 2011 20.65 20.90 20.33 20.36 937,195 -0.60(-2.86%)
Aug 03, 2011 20.93 21.13 20.49 20.96 869,767 +0.06(+0.29%)
Aug 02, 2011 21.51 21.87 20.88 20.90 527,843 -0.73(-3.37%)
Aug 01, 2011 21.86 21.86 21.27 21.63 784,840 +0.03(+0.12%)
Jul 29, 2011 21.44 22.03 21.15 21.60 527,687 -0.08(-0.36%)
Jul 28, 2011 21.91 22.15 21.62 21.68 680,906 -0.17(-0.78%)
Jul 27, 2011 21.93 22.05 21.47 21.85 822,751 -0.12(-0.55%)
Jul 26, 2011 22.30 23.30 21.79 21.97 1,062,792 -0.35(-1.57%)
Jul 25, 2011 22.09 22.79 22.09 22.32 1,064,375 -0.14(-0.61%)
Jul 22, 2011 22.36 22.52 22.31 22.46 951,918 -0.29(-1.28%)
Jul 21, 2011 23.08 23.53 22.66 22.75 541,163 -0.25(-1.08%)
Jul 20, 2011 23.17 23.23 22.67 23.00 749,502 -0.15(-0.63%)
Jul 19, 2011 23.12 23.66 23.03 23.14 592,844 +0.24(+1.05%)
Jul 18, 2011 23.55 23.68 22.78 22.90 507,406 -0.71(-3.01%)
Jul 15, 2011 23.84 23.85 23.37 23.61 262,127 -0.09(-0.40%)
Jul 14, 2011 23.97 24.50 23.60 23.71 573,269 -0.18(-0.75%)
Jul 13, 2011 24.16 24.36 23.89 23.89 342,300 -0.15(-0.61%)
Jul 12, 2011 24.23 24.46 24.00 24.03 393,992 -0.23(-0.95%)
Jul 11, 2011 24.68 24.97 24.18 24.26 341,740 -0.72(-2.88%)
Jul 08, 2011 24.68 25.14 24.68 24.98 473,328 +0.03(+0.10%)
Jul 07, 2011 24.82 25.04 24.71 24.96 678,453 +0.28(+1.15%)
Jul 06, 2011 24.72 24.98 24.62 24.68 613,105 +0.03(+0.10%)
Jul 05, 2011 24.73 24.90 24.60 24.65 497,332 -0.03(-0.14%)
Jul 01, 2011 24.31 24.98 24.25 24.68 389,652 +0.47(+1.95%)
Jun 30, 2011 24.20 24.34 24.14 24.21 382,218 +0.08(+0.32%)
Jun 29, 2011 24.16 24.41 23.96 24.14 476,772 +0.12(+0.50%)
Jun 28, 2011 23.47 24.15 23.42 24.02 555,099 +0.61(+2.60%)
Jun 27, 2011 23.12 23.56 23.05 23.41 449,366 +0.27(+1.19%)
Jun 24, 2011 23.43 23.59 22.83 23.13 747,343 -0.24(-1.03%)
Jun 23, 2011 23.35 23.61 22.85 23.37 670,075 -0.24(-1.02%)
Jun 22, 2011 22.96 23.82 22.85 23.61 593,644 +0.63(+2.76%)
Jun 21, 2011 22.64 23.24 22.62 22.98 319,200 +0.42(+1.86%)
Jun 20, 2011 22.27 22.58 22.26 22.56 590,479 +0.28(+1.27%)
Jun 17, 2011 22.14 22.62 22.10 22.28 628,691 +0.30(+1.36%)
Jun 16, 2011 21.98 22.29 21.81 21.98 428,806 -0.04(-0.19%)
Jun 15, 2011 21.75 22.27 21.75 22.02 627,256 +0.03(+0.12%)
Jun 14, 2011 21.98 22.21 21.74 21.99 526,005 +0.31(+1.42%)
Jun 13, 2011 21.76 21.90 21.55 21.69 478,552 -0.03(-0.12%)
Jun 10, 2011 21.93 22.02 21.24 21.71 626,162 -0.36(-1.63%)
Jun 09, 2011 21.93 22.28 21.51 22.07 872,062 +0.17(+0.78%)
Jun 08, 2011 23.12 23.18 21.89 21.90 1,445,276 -1.53(-6.55%)
Jun 07, 2011 23.36 23.66 23.24 23.43 650,307 +0.18(+0.77%)
Jun 06, 2011 23.54 23.56 23.08 23.25 626,091 -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.