Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.67 17.67 17.67 17.67 113 -0.19(-1.04%)
Jun 27, 2008 18.38 18.39 17.86 17.86 566 -0.92(-4.89%)
Jun 26, 2008 18.94 19.13 18.78 18.78 1,472 -0.87(-4.40%)
Jun 25, 2008 19.32 19.91 19.10 19.64 2,129 +0.44(+2.30%)
Jun 24, 2008 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Jun 23, 2008 20.08 20.08 17.97 19.20 6,343 -1.59(-7.64%)
Jun 20, 2008 19.38 20.89 19.16 20.79 2,038 +0.71(+3.52%)
Jun 19, 2008 18.98 20.08 18.98 20.08 339 +1.15(+6.06%)
Jun 18, 2008 18.94 18.94 18.94 18.94 0 +0.00(+0.00%)
Jun 17, 2008 18.94 18.94 18.94 18.94 0 +0.00(+0.00%)
Jun 16, 2008 18.94 18.94 18.94 18.94 113 +0.71(+3.87%)
Jun 13, 2008 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Jun 12, 2008 18.23 18.23 18.23 18.23 226 -0.11(-0.63%)
Jun 11, 2008 19.42 19.42 18.34 18.34 566 -0.49(-2.58%)
Jun 10, 2008 19.10 21.19 17.66 18.83 6,003 +1.30(+7.40%)
Jun 09, 2008 17.92 19.34 17.53 17.53 2,492 -0.40(-2.22%)
Jun 06, 2008 17.93 17.93 17.93 17.93 0 +0.00(+0.00%)
Jun 05, 2008 17.93 17.93 17.93 17.93 113 +0.01(+0.05%)
Jun 04, 2008 17.35 17.94 17.35 17.92 1,699 +0.57(+3.31%)
Jun 03, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 02, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 30, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 29, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 28, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 27, 2008 17.35 17.35 17.35 17.35 1,019 +0.02(+0.13%)
May 26, 2008 17.66 17.83 17.21 17.33 0 +0.00(+0.00%)
May 23, 2008 17.66 17.83 17.21 17.33 906 -0.99(-5.42%)
May 22, 2008 18.32 18.32 18.32 18.32 339 +0.22(+1.22%)
May 21, 2008 18.10 18.10 18.10 18.10 566 -0.53(-2.84%)
May 20, 2008 18.45 18.63 18.45 18.63 226 -0.53(-2.77%)
May 19, 2008 18.45 19.16 18.32 19.16 1,812 +0.00(+0.00%)
May 16, 2008 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
May 15, 2008 19.16 19.16 19.16 19.16 113 -0.71(-3.56%)
May 14, 2008 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
May 13, 2008 19.95 19.95 19.86 19.86 226 +0.44(+2.27%)
May 12, 2008 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
May 09, 2008 18.98 19.42 18.98 19.42 226 +1.32(+7.32%)
May 08, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 07, 2008 18.11 18.54 17.82 18.10 3,738 -0.43(-2.33%)
May 06, 2008 17.95 18.54 17.95 18.53 906 -0.72(-3.72%)
May 05, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
May 02, 2008 19.25 19.25 19.25 19.25 113 -0.53(-2.68%)
May 01, 2008 19.77 19.77 19.77 19.77 0 +0.00(+0.00%)
Apr 30, 2008 19.77 19.77 19.77 19.77 113 -0.53(-2.61%)
Apr 29, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Apr 28, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Apr 25, 2008 19.69 20.48 19.69 20.30 453 +0.09(+0.44%)
Apr 24, 2008 18.63 20.22 18.54 20.22 2,265 +2.03(+11.16%)
Apr 23, 2008 18.54 19.42 17.66 18.19 21,421 +1.41(+8.43%)
Apr 22, 2008 17.21 17.21 16.77 16.77 906 -0.97(-5.47%)
Apr 21, 2008 17.74 17.74 17.74 17.74 113 -0.53(-2.90%)
Apr 18, 2008 18.27 18.27 18.27 18.27 113 +0.53(+2.99%)
Apr 17, 2008 17.74 17.74 17.74 17.74 0 +0.00(+0.00%)
Apr 16, 2008 17.74 17.74 17.74 17.74 113 +0.09(+0.50%)
Apr 15, 2008 17.66 17.66 17.66 17.66 113 +0.44(+2.56%)
Apr 14, 2008 17.74 17.74 17.21 17.21 226 +0.00(+0.00%)
Apr 11, 2008 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Apr 10, 2008 17.13 17.66 17.13 17.21 2,378 -0.44(-2.50%)
Apr 09, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 08, 2008 18.19 18.19 17.66 17.66 226 +0.00(+0.00%)
Apr 07, 2008 18.36 18.36 17.66 17.66 339 -0.18(-0.99%)
Apr 04, 2008 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Apr 03, 2008 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Apr 02, 2008 17.83 17.83 17.83 17.83 113 +0.53(+3.06%)
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.