Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.65 17.65 17.65 17.65 113 -0.19(-1.04%)
Jun 27, 2008 18.36 18.36 17.83 17.83 567 -0.92(-4.89%)
Jun 26, 2008 18.91 19.10 18.75 18.75 1,474 -0.86(-4.40%)
Jun 25, 2008 19.29 19.88 19.07 19.62 2,132 +0.44(+2.30%)
Jun 24, 2008 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Jun 23, 2008 20.06 20.06 17.94 19.17 6,352 -1.59(-7.64%)
Jun 20, 2008 19.35 20.86 19.13 20.76 2,041 +0.71(+3.52%)
Jun 19, 2008 18.95 20.06 18.95 20.06 340 +1.15(+6.06%)
Jun 18, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jun 17, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jun 16, 2008 18.91 18.91 18.91 18.91 113 +0.71(+3.87%)
Jun 13, 2008 18.21 18.21 18.21 18.21 0 +0.00(+0.00%)
Jun 12, 2008 18.21 18.21 18.21 18.21 226 -0.11(-0.63%)
Jun 11, 2008 19.40 19.40 18.32 18.32 567 -0.48(-2.58%)
Jun 10, 2008 19.07 21.16 17.63 18.80 6,011 +1.30(+7.40%)
Jun 09, 2008 17.90 19.32 17.51 17.51 2,495 -0.40(-2.22%)
Jun 06, 2008 17.91 17.91 17.91 17.91 0 +0.00(+0.00%)
Jun 05, 2008 17.91 17.91 17.91 17.91 113 +0.01(+0.05%)
Jun 04, 2008 17.32 17.91 17.32 17.90 1,701 +0.57(+3.31%)
Jun 03, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jun 02, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
May 30, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
May 29, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
May 28, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
May 27, 2008 17.32 17.32 17.32 17.32 1,020 +0.02(+0.13%)
May 26, 2008 17.63 17.81 17.19 17.30 0 +0.00(+0.00%)
May 23, 2008 17.63 17.81 17.19 17.30 907 -0.99(-5.42%)
May 22, 2008 18.29 18.29 18.29 18.29 340 +0.22(+1.22%)
May 21, 2008 18.07 18.07 18.07 18.07 567 -0.53(-2.84%)
May 20, 2008 18.43 18.60 18.43 18.60 226 -0.53(-2.77%)
May 19, 2008 18.43 19.13 18.29 19.13 1,814 +0.00(+0.00%)
May 16, 2008 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
May 15, 2008 19.13 19.13 19.13 19.13 113 -0.71(-3.56%)
May 14, 2008 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
May 13, 2008 19.92 19.92 19.84 19.84 226 +0.44(+2.27%)
May 12, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 09, 2008 18.95 19.40 18.95 19.40 226 +1.32(+7.32%)
May 08, 2008 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
May 07, 2008 18.08 18.51 17.80 18.07 3,743 -0.43(-2.33%)
May 06, 2008 17.92 18.51 17.92 18.50 907 -0.71(-3.72%)
May 05, 2008 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
May 02, 2008 19.22 19.22 19.22 19.22 113 -0.53(-2.68%)
May 01, 2008 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 30, 2008 19.75 19.75 19.75 19.75 113 -0.53(-2.61%)
Apr 29, 2008 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Apr 28, 2008 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Apr 25, 2008 19.66 20.45 19.66 20.28 453 +0.09(+0.44%)
Apr 24, 2008 18.60 20.19 18.51 20.19 2,268 +2.03(+11.16%)
Apr 23, 2008 18.51 19.40 17.63 18.16 21,450 +1.41(+8.43%)
Apr 22, 2008 17.19 17.19 16.75 16.75 907 -0.97(-5.47%)
Apr 21, 2008 17.72 17.72 17.72 17.72 113 -0.53(-2.90%)
Apr 18, 2008 18.25 18.25 18.25 18.25 113 +0.53(+2.99%)
Apr 17, 2008 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
Apr 16, 2008 17.72 17.72 17.72 17.72 113 +0.09(+0.50%)
Apr 15, 2008 17.63 17.63 17.63 17.63 113 +0.44(+2.56%)
Apr 14, 2008 17.72 17.72 17.19 17.19 226 +0.00(+0.00%)
Apr 11, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Apr 10, 2008 17.10 17.63 17.10 17.19 2,382 -0.44(-2.50%)
Apr 09, 2008 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Apr 08, 2008 18.16 18.16 17.63 17.63 226 +0.00(+0.00%)
Apr 07, 2008 18.34 18.34 17.63 17.63 340 -0.18(-0.99%)
Apr 04, 2008 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Apr 03, 2008 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Apr 02, 2008 17.81 17.81 17.81 17.81 113 +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.