Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2010 16.73 16.62 16.62 16.62 340 +0.04(+0.21%)
Oct 27, 2010 16.72 16.72 16.43 16.58 453 +1.08(+6.94%)
Oct 25, 2010 15.59 15.59 15.51 15.51 7,940 +0.06(+0.40%)
Oct 22, 2010 15.54 15.64 15.45 15.45 623 -0.16(-1.02%)
Oct 21, 2010 15.53 15.87 15.53 15.60 3,743 +0.18(+1.14%)
Oct 20, 2010 15.43 15.50 15.34 15.43 36,864 -0.05(-0.34%)
Oct 19, 2010 15.41 15.87 15.26 15.48 10,957 -0.08(-0.51%)
Oct 18, 2010 15.60 15.60 15.31 15.56 10,889 +0.03(+0.17%)
Oct 15, 2010 15.60 15.60 15.45 15.53 7,826 +0.05(+0.34%)
Oct 14, 2010 15.47 15.58 15.47 15.48 340 -0.09(-0.57%)
Oct 13, 2010 15.49 15.62 15.34 15.57 5,331 +0.15(+0.97%)
Oct 12, 2010 15.24 15.43 15.24 15.42 1,020 +0.09(+0.57%)
Oct 11, 2010 15.05 15.33 15.05 15.33 567 +0.21(+1.40%)
Oct 08, 2010 15.12 15.15 14.99 15.12 1,474 +0.00(+0.00%)
Oct 07, 2010 15.05 15.12 14.82 15.12 7,032 +0.04(+0.29%)
Oct 06, 2010 14.90 15.08 14.90 15.08 453 +0.04(+0.29%)
Oct 05, 2010 15.81 15.81 15.03 15.03 1,474 -0.62(-3.94%)
Oct 04, 2010 15.86 15.86 15.65 15.65 2,608 -0.22(-1.39%)
Oct 01, 2010 15.87 16.39 15.87 15.87 567 -0.35(-2.17%)
Sep 30, 2010 16.22 16.22 16.00 16.22 1,020 +0.13(+0.82%)
Sep 29, 2010 16.09 16.18 16.09 16.09 2,267 -0.13(-0.81%)
Sep 28, 2010 15.89 16.22 15.74 16.22 6,465 +0.35(+2.22%)
Sep 27, 2010 15.66 15.96 15.66 15.87 6,352 +0.08(+0.54%)
Sep 24, 2010 15.74 15.78 15.48 15.78 13,384 +0.38(+2.48%)
Sep 23, 2010 15.43 15.63 15.40 15.40 10,282 +0.06(+0.40%)
Sep 22, 2010 15.36 15.38 15.25 15.34 8,507 +0.03(+0.17%)
Sep 21, 2010 15.25 15.47 15.25 15.31 12,477 +0.06(+0.40%)
Sep 20, 2010 14.68 15.25 14.68 15.25 14,065 +0.57(+3.90%)
Sep 17, 2010 14.68 14.92 14.54 14.68 3,289 -0.23(-1.54%)
Sep 15, 2010 14.91 14.91 14.91 14.91 567 +0.04(+0.30%)
Sep 14, 2010 14.99 14.99 14.86 14.86 12,359 -0.08(-0.53%)
Sep 13, 2010 13.49 14.99 13.49 14.94 33,874 +2.60(+21.07%)
Sep 10, 2010 12.21 12.34 12.19 12.34 6,125 +0.04(+0.36%)
Sep 09, 2010 12.15 12.30 12.12 12.30 2,495 +0.11(+0.87%)
Sep 08, 2010 12.33 12.43 12.19 12.19 1,361 +0.01(+0.07%)
Sep 07, 2010 12.43 12.43 12.18 12.18 453 -0.34(-2.68%)
Sep 03, 2010 12.03 12.52 12.03 12.52 17,468 +0.88(+7.58%)
Sep 02, 2010 11.64 11.64 11.64 11.64 113 +0.18(+1.54%)
Sep 01, 2010 11.46 11.46 11.46 11.46 113 -0.12(-1.07%)
Aug 31, 2010 11.68 11.68 11.58 11.58 680 -0.27(-2.30%)
Aug 27, 2010 11.86 11.86 11.86 11.86 113 -0.13(-1.10%)
Aug 25, 2010 11.90 11.99 11.99 11.99 226 +0.26(+2.26%)
Aug 24, 2010 11.86 11.86 11.61 11.73 794 -0.35(-2.92%)
Aug 23, 2010 12.08 12.08 12.08 12.08 113 -0.21(-1.72%)
Aug 20, 2010 12.29 12.29 12.29 12.29 113 -0.14(-1.14%)
Aug 18, 2010 12.43 12.43 12.43 12.43 113 +0.16(+1.29%)
Aug 16, 2010 12.27 12.27 12.27 12.27 453 -0.29(-2.32%)
Aug 12, 2010 12.56 12.56 12.56 12.56 113 -0.40(-3.06%)
Aug 09, 2010 12.87 12.96 12.96 12.96 1,020 +0.31(+2.44%)
Aug 06, 2010 12.65 12.65 12.65 12.65 113 -0.28(-2.18%)
Aug 04, 2010 12.93 12.93 12.93 12.93 1,020 +0.03(+0.20%)
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.