Skip to main content

Aarons Holdings Company (NY: AAN )

7.485 +0.075 (+1.01%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.51 18.51 18.09 18.09 1,382 -0.69(-3.69%)
Aug 27, 2009 18.79 18.79 18.79 18.79 345 -0.50(-2.61%)
Aug 26, 2009 19.03 19.29 19.03 19.29 691 -0.02(-0.09%)
Aug 21, 2009 19.31 19.31 19.31 19.31 115 +0.43(+2.30%)
Aug 19, 2009 18.87 18.87 18.87 18.87 115 +0.39(+2.11%)
Aug 18, 2009 18.66 18.66 18.48 18.48 921 -0.17(-0.93%)
Aug 17, 2009 19.01 19.01 18.66 18.66 1,382 -0.63(-3.28%)
Aug 14, 2009 19.29 19.29 19.29 19.29 576 -0.42(-2.11%)
Aug 13, 2009 19.90 19.90 19.71 19.71 230 -0.38(-1.90%)
Aug 12, 2009 20.11 20.11 20.09 20.09 230 -0.52(-2.53%)
Aug 11, 2009 20.61 20.61 20.61 20.61 115 +0.10(+0.51%)
Aug 07, 2009 20.30 20.50 20.50 20.50 345 +0.43(+2.12%)
Aug 06, 2009 20.08 20.08 20.08 20.08 230 +0.56(+2.89%)
Aug 04, 2009 19.70 19.52 19.52 19.52 806 +0.43(+2.23%)
Jul 31, 2009 19.25 19.09 19.09 19.09 3,226 -0.17(-0.90%)
Jul 29, 2009 19.26 19.26 19.26 19.26 460 +0.08(+0.41%)
Jul 28, 2009 19.19 19.19 19.19 19.19 230 +0.10(+0.50%)
Jul 27, 2009 18.48 19.09 18.48 19.09 5,185 +0.02(+0.09%)
Jul 24, 2009 18.92 19.09 18.63 19.07 460 +0.12(+0.64%)
Jul 23, 2009 19.09 19.09 18.95 18.95 2,304 -0.12(-0.64%)
Jul 22, 2009 18.94 19.09 18.81 19.07 13,368 -2.32(-10.83%)
Jul 21, 2009 21.39 21.39 21.39 21.39 115 -0.39(-1.79%)
Jul 20, 2009 21.78 21.78 21.78 21.78 345 +0.30(+1.41%)
Jul 17, 2009 21.48 21.48 21.48 21.48 115 +0.65(+3.13%)
Jul 15, 2009 20.62 20.83 20.83 20.83 806 +0.87(+4.35%)
Jul 14, 2009 19.83 19.96 18.39 19.96 1,267 +0.35(+1.77%)
Jul 13, 2009 19.77 19.78 19.61 19.61 576 +0.35(+1.80%)
Jul 09, 2009 19.28 19.28 19.26 19.26 921 -0.04(-0.22%)
Jul 08, 2009 19.57 19.74 19.31 19.31 1,498 -0.17(-0.89%)
Jul 07, 2009 19.52 19.52 19.48 19.48 2,765 +0.03(+0.18%)
Jul 06, 2009 19.96 19.96 19.45 19.45 6,107 -0.56(-2.78%)
Jul 02, 2009 20.00 20.00 20.00 20.00 345 -0.17(-0.86%)
Jul 01, 2009 20.30 20.30 20.17 20.17 230 -0.22(-1.06%)
Jun 30, 2009 20.44 20.70 19.31 20.39 12,907 +0.28(+1.38%)
Jun 26, 2009 20.94 20.11 20.11 20.11 3,111 -1.21(-5.70%)
Jun 25, 2009 21.33 21.33 21.15 21.33 4,148 -0.36(-1.68%)
Jun 17, 2009 21.69 21.69 21.69 21.69 0 +0.77(+3.69%)
Jun 16, 2009 21.48 21.48 20.92 20.92 1,382 -1.02(-4.63%)
Jun 15, 2009 21.94 21.94 21.94 21.94 345 -0.62(-2.77%)
Jun 11, 2009 22.56 22.56 22.56 22.56 115 -0.43(-1.89%)
Jun 10, 2009 22.99 22.99 22.99 22.99 115 -0.30(-1.30%)
Jun 05, 2009 23.30 23.30 23.30 23.30 115 -0.16(-0.70%)
Jun 04, 2009 24.08 24.08 23.43 23.46 576 +0.22(+0.93%)
Jun 03, 2009 23.19 23.33 23.19 23.25 1,498 +0.03(+0.15%)
Jun 02, 2009 23.21 23.21 23.21 23.21 115 +0.35(+1.52%)
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.