Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.44 17.66 17.44 17.59 3,525 -0.04(-0.20%)
Nov 29, 2010 17.75 17.75 17.61 17.62 679 -0.30(-1.67%)
Nov 26, 2010 18.03 18.03 17.92 17.92 679 -0.18(-0.98%)
Nov 24, 2010 17.82 18.10 18.10 18.10 1,132 +0.44(+2.50%)
Nov 23, 2010 17.25 17.66 17.18 17.66 3,171 +0.34(+1.99%)
Nov 22, 2010 16.94 17.31 16.86 17.31 2,492 +0.29(+1.71%)
Nov 19, 2010 17.03 17.08 16.77 17.02 7,362 -0.07(-0.41%)
Nov 18, 2010 17.13 17.23 17.09 17.09 17,444 +0.05(+0.31%)
Nov 17, 2010 16.99 17.06 16.93 17.04 4,304 +0.09(+0.52%)
Nov 16, 2010 17.18 17.29 16.90 16.95 7,023 -0.42(-2.44%)
Nov 15, 2010 17.34 17.45 17.34 17.37 7,513 -0.02(-0.10%)
Nov 12, 2010 17.48 17.48 17.39 17.39 226 -0.38(-2.14%)
Nov 11, 2010 17.77 17.77 17.51 17.77 906 -0.05(-0.30%)
Nov 10, 2010 17.63 17.82 17.63 17.82 226 +0.52(+3.01%)
Nov 09, 2010 17.70 17.92 17.30 17.30 453 -0.55(-3.07%)
Nov 08, 2010 17.75 17.96 17.75 17.85 2,492 +0.02(+0.09%)
Nov 05, 2010 17.74 18.16 17.74 17.83 3,964 +0.13(+0.76%)
Nov 04, 2010 16.99 17.79 16.99 17.70 5,437 +0.87(+5.14%)
Nov 03, 2010 16.69 16.84 16.69 16.84 3,322 +0.34(+2.09%)
Nov 02, 2010 16.36 16.61 16.35 16.49 2,860 +0.08(+0.48%)
Nov 01, 2010 16.51 16.51 16.40 16.41 566 -0.23(-1.38%)
Oct 28, 2010 16.76 16.64 16.64 16.64 339 +0.04(+0.21%)
Oct 27, 2010 16.74 16.74 16.46 16.61 453 +1.08(+6.94%)
Oct 25, 2010 15.61 15.61 15.53 15.53 7,929 +0.06(+0.40%)
Oct 22, 2010 15.56 15.66 15.47 15.47 623 -0.16(-1.02%)
Oct 21, 2010 15.56 15.89 15.56 15.63 3,738 +0.18(+1.14%)
Oct 20, 2010 15.45 15.52 15.36 15.45 36,814 -0.05(-0.34%)
Oct 19, 2010 15.43 15.89 15.28 15.50 10,942 -0.08(-0.51%)
Oct 18, 2010 15.63 15.63 15.33 15.58 10,874 +0.03(+0.17%)
Oct 15, 2010 15.63 15.63 15.47 15.56 7,815 +0.05(+0.34%)
Oct 14, 2010 15.49 15.60 15.49 15.50 339 -0.09(-0.57%)
Oct 13, 2010 15.51 15.64 15.36 15.59 5,323 +0.15(+0.97%)
Oct 12, 2010 15.26 15.45 15.26 15.44 1,019 +0.09(+0.58%)
Oct 11, 2010 15.07 15.35 15.07 15.35 566 +0.21(+1.40%)
Oct 08, 2010 15.14 15.18 15.01 15.14 1,472 +0.00(+0.00%)
Oct 07, 2010 15.07 15.14 14.84 15.14 7,023 +0.04(+0.29%)
Oct 06, 2010 14.92 15.10 14.92 15.10 453 +0.04(+0.29%)
Oct 05, 2010 15.83 15.83 15.05 15.05 1,472 -0.62(-3.94%)
Oct 04, 2010 15.88 15.88 15.67 15.67 2,605 -0.22(-1.39%)
Oct 01, 2010 15.89 16.41 15.89 15.89 566 -0.35(-2.17%)
Sep 30, 2010 16.24 16.24 16.02 16.24 1,019 +0.13(+0.82%)
Sep 29, 2010 16.11 16.20 16.11 16.11 2,264 -0.13(-0.82%)
Sep 28, 2010 15.91 16.24 15.76 16.24 6,456 +0.35(+2.22%)
Sep 27, 2010 15.68 15.98 15.68 15.89 6,343 +0.08(+0.54%)
Sep 24, 2010 15.76 15.81 15.50 15.81 13,366 +0.38(+2.48%)
Sep 23, 2010 15.45 15.65 15.42 15.42 10,268 +0.06(+0.40%)
Sep 22, 2010 15.38 15.40 15.27 15.36 8,495 +0.03(+0.17%)
Sep 21, 2010 15.27 15.49 15.27 15.33 12,460 +0.06(+0.40%)
Sep 20, 2010 14.70 15.27 14.70 15.27 14,046 +0.57(+3.90%)
Sep 17, 2010 14.70 14.94 14.56 14.70 3,284 -0.23(-1.54%)
Sep 15, 2010 14.93 14.93 14.93 14.93 566 +0.04(+0.30%)
Sep 14, 2010 15.01 15.01 14.88 14.88 12,342 -0.08(-0.53%)
Sep 13, 2010 13.51 15.01 13.51 14.96 33,828 +2.60(+21.07%)
Sep 10, 2010 12.23 12.36 12.21 12.36 6,116 +0.04(+0.36%)
Sep 09, 2010 12.17 12.32 12.14 12.32 2,492 +0.11(+0.87%)
Sep 08, 2010 12.35 12.45 12.21 12.21 1,359 +0.01(+0.07%)
Sep 07, 2010 12.45 12.45 12.20 12.20 453 -0.34(-2.68%)
Sep 03, 2010 12.05 12.54 12.05 12.54 17,444 +0.88(+7.58%)
Sep 02, 2010 11.65 11.65 11.65 11.65 113 +0.18(+1.54%)
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.