Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 +2.52 (+33.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 23.57 23.98 23.46 23.65 704,846 +0.65(+2.80%)
May 24, 2011 23.30 23.40 22.98 23.00 444,925 -0.27(-1.14%)
May 23, 2011 22.89 23.45 22.87 23.27 690,795 -0.02(-0.07%)
May 20, 2011 23.41 23.64 23.18 23.28 464,107 -0.24(-1.02%)
May 19, 2011 23.70 23.74 23.32 23.52 456,241 -0.11(-0.47%)
May 18, 2011 23.28 23.66 23.04 23.64 411,010 +0.29(+1.25%)
May 17, 2011 23.06 23.44 22.95 23.34 307,308 +0.20(+0.85%)
May 16, 2011 23.46 23.52 23.14 23.15 337,920 -0.48(-2.03%)
May 13, 2011 23.92 23.96 23.58 23.63 279,300 -0.32(-1.32%)
May 12, 2011 23.32 24.02 23.25 23.94 819,168 +0.56(+2.38%)
May 11, 2011 23.82 23.95 23.28 23.39 840,931 -0.55(-2.29%)
May 10, 2011 23.98 23.98 23.80 23.94 676,669 +0.07(+0.29%)
May 09, 2011 23.54 23.96 23.46 23.87 1,098,765 +0.38(+1.60%)
May 06, 2011 24.07 24.48 23.46 23.49 865,426 -0.24(-1.01%)
May 05, 2011 23.77 23.95 23.52 23.73 1,130,063 -0.19(-0.79%)
May 04, 2011 24.49 24.73 23.84 23.92 971,552 -0.63(-2.55%)
May 03, 2011 24.54 24.88 24.50 24.54 344,513 +0.00(+0.00%)
May 02, 2011 24.59 24.60 24.53 24.54 767,171 -0.11(-0.45%)
Apr 29, 2011 24.83 25.03 24.45 24.65 752,435 -0.13(-0.52%)
Apr 28, 2011 24.83 25.08 24.67 24.78 776,295 -0.07(-0.28%)
Apr 27, 2011 24.80 24.86 24.37 24.85 835,040 +0.09(+0.35%)
Apr 26, 2011 23.31 24.82 23.04 24.77 2,448,396 +2.54(+11.45%)
Apr 25, 2011 22.17 22.35 22.01 22.22 462,393 -0.05(-0.23%)
Apr 21, 2011 22.09 22.33 21.95 22.27 214,048 +0.35(+1.60%)
Apr 20, 2011 21.97 22.04 21.75 21.92 312,078 +0.30(+1.39%)
Apr 19, 2011 21.68 21.77 21.37 21.62 375,259 -0.06(-0.28%)
Apr 18, 2011 21.95 21.95 21.43 21.68 475,456 -0.58(-2.62%)
Apr 15, 2011 21.87 22.42 21.87 22.27 382,314 +0.45(+2.08%)
Apr 14, 2011 21.99 22.03 21.59 21.81 413,129 -0.33(-1.51%)
Apr 13, 2011 22.05 22.22 21.50 22.15 317,815 +0.18(+0.82%)
Apr 12, 2011 22.27 22.40 21.90 21.97 269,609 -0.39(-1.72%)
Apr 11, 2011 22.49 22.51 22.21 22.35 323,027 -0.14(-0.61%)
Apr 08, 2011 22.44 22.65 22.27 22.49 277,154 +0.14(+0.61%)
Apr 07, 2011 22.35 22.41 21.83 22.35 482,020 -0.08(-0.34%)
Apr 06, 2011 22.44 22.52 21.79 22.43 372,933 +0.11(+0.50%)
Apr 05, 2011 22.05 22.39 21.85 22.32 450,443 +0.25(+1.13%)
Apr 04, 2011 21.98 22.09 21.85 22.07 352,951 +0.15(+0.66%)
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.