Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.36 17.36 17.34 17.35 0 +0.00(+0.00%)
Feb 26, 2009 17.36 17.36 17.34 17.35 2,304 -0.28(-1.57%)
Feb 25, 2009 17.02 17.83 16.41 17.63 7,640 +0.26(+1.50%)
Feb 24, 2009 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Feb 23, 2009 18.54 18.54 17.37 17.37 1,498 -0.57(-3.19%)
Feb 20, 2009 18.12 18.12 17.94 17.94 345 -0.10(-0.58%)
Feb 19, 2009 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Feb 18, 2009 18.05 18.05 18.05 18.05 115 -0.09(-0.48%)
Feb 17, 2009 18.05 18.14 17.96 18.14 921 +0.85(+4.92%)
Feb 13, 2009 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Feb 12, 2009 17.13 17.30 17.09 17.29 3,457 -0.07(-0.40%)
Feb 11, 2009 17.30 17.35 16.98 17.35 15,254 +0.17(+1.01%)
Feb 10, 2009 17.93 17.93 17.18 17.18 806 -1.44(-7.74%)
Feb 09, 2009 18.43 18.89 18.43 18.62 1,498 +0.14(+0.75%)
Feb 06, 2009 18.21 18.66 18.21 18.48 1,267 +1.14(+6.55%)
Feb 05, 2009 15.59 17.35 13.67 17.35 54,625 +1.26(+7.82%)
Feb 04, 2009 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Feb 03, 2009 16.27 16.31 16.09 16.09 345 +1.16(+7.79%)
Feb 02, 2009 14.92 14.92 14.92 14.92 345 -0.35(-2.27%)
Jan 30, 2009 15.71 15.71 15.27 15.27 0 -0.82(-5.12%)
Jan 29, 2009 16.40 16.40 16.10 16.10 1,382 -1.16(-6.74%)
Jan 28, 2009 17.09 17.26 17.09 17.26 345 +0.16(+0.96%)
Jan 27, 2009 17.53 17.56 17.09 17.09 1,728 -1.03(-5.70%)
Jan 26, 2009 18.14 18.14 18.13 18.13 460 -0.01(-0.05%)
Jan 21, 2009 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Jan 20, 2009 18.77 19.69 18.14 18.14 2,189 -0.69(-3.64%)
Jan 16, 2009 19.00 19.00 18.82 18.82 345 -0.49(-2.52%)
Jan 15, 2009 19.31 19.31 19.31 19.31 115 +0.69(+3.68%)
Jan 12, 2009 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Jan 09, 2009 18.62 18.62 18.62 18.62 0 +0.38(+2.09%)
Jan 08, 2009 18.22 18.24 18.22 18.24 460 -0.21(-1.13%)
Jan 07, 2009 18.66 18.78 18.45 18.45 4,033 -1.51(-7.57%)
Jan 06, 2009 19.13 19.96 19.13 19.96 1,267 +0.95(+5.02%)
Jan 05, 2009 19.00 19.74 18.70 19.00 1,959 +0.48(+2.58%)
Jan 02, 2009 18.87 18.87 18.53 18.53 0 -0.52(-2.73%)
Jan 01, 2009 18.34 19.05 18.34 19.05 0 +0.00(+0.00%)
Dec 31, 2008 18.34 19.05 18.34 19.05 1,152 +0.52(+2.81%)
Dec 30, 2008 18.34 18.53 18.32 18.53 691 +0.22(+1.18%)
Dec 29, 2008 18.66 18.66 17.92 18.31 5,992 -0.95(-4.95%)
Dec 26, 2008 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Dec 24, 2008 19.26 19.26 19.26 19.26 115 -0.26(-1.33%)
Dec 23, 2008 20.21 20.21 19.31 19.52 2,881 +0.30(+1.53%)
Dec 22, 2008 20.16 20.23 19.23 19.23 3,803 +0.57(+3.07%)
Dec 19, 2008 18.96 20.39 18.66 18.66 5,185 +0.02(+0.09%)
Dec 18, 2008 18.66 18.93 18.64 18.64 5,185 -0.02(-0.09%)
Dec 17, 2008 17.92 18.66 16.92 18.66 2,765 +0.43(+2.33%)
Dec 16, 2008 17.79 18.23 17.79 18.23 345 +1.20(+7.03%)
Dec 15, 2008 16.92 17.27 16.92 17.03 345 -0.32(-1.85%)
Dec 12, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Dec 11, 2008 17.88 17.88 17.35 17.35 691 -0.65(-3.61%)
Dec 10, 2008 17.06 18.01 17.06 18.01 345 +1.40(+8.41%)
Dec 09, 2008 17.87 17.87 16.61 16.61 2,189 -1.61(-8.86%)
Dec 08, 2008 18.66 18.66 18.22 18.22 2,650 -0.43(-2.33%)
Dec 05, 2008 17.69 18.66 17.69 18.66 576 +1.30(+7.50%)
Dec 04, 2008 17.48 17.81 17.35 17.35 2,406 +0.48(+2.83%)
Dec 03, 2008 16.70 17.55 16.70 16.88 1,498 -0.23(-1.32%)
Dec 02, 2008 17.03 17.10 17.03 17.10 345 -0.30(-1.70%)
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.