Aarons Holdings Company (NY: AAN )

27.72 USD +0.43 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.33 22.49 22.25 22.30 800 +0.25(+1.13%)
Jan 28, 2010 21.95 22.05 21.90 22.05 500 -0.12(-0.54%)
Jan 27, 2010 22.13 22.25 22.06 22.17 500 -0.24(-1.07%)
Jan 26, 2010 22.70 22.85 22.41 22.41 1,225 -0.01(-0.04%)
Jan 25, 2010 22.41 22.42 22.41 22.42 500 -0.09(-0.40%)
Jan 22, 2010 22.51 22.81 22.51 22.51 700 +0.30(+1.35%)
Jan 21, 2010 22.49 22.49 22.21 22.21 200 -0.24(-1.07%)
Jan 20, 2010 22.80 22.80 22.30 22.45 1,900 -0.65(-2.81%)
Jan 19, 2010 22.95 23.10 22.95 23.10 600 +0.38(+1.67%)
Jan 15, 2010 22.72 22.72 22.72 22.72 1,000 -0.58(-2.49%)
Jan 14, 2010 23.05 23.30 23.05 23.30 400 +0.57(+2.51%)
Jan 13, 2010 22.35 22.77 22.35 22.73 2,345 +0.03(+0.13%)
Jan 12, 2010 22.70 22.70 22.70 22.70 500 +0.05(+0.22%)
Jan 11, 2010 22.35 22.65 22.35 22.65 300 +0.35(+1.57%)
Jan 08, 2010 22.30 22.30 22.30 22.30 200 -0.15(-0.67%)
Jan 07, 2010 22.48 22.48 22.45 22.45 300 +0.18(+0.81%)
Jan 06, 2010 22.27 22.27 22.27 22.27 200 +0.00(+0.00%)
Jan 05, 2010 22.07 22.27 22.07 22.27 1,900 +0.20(+0.89%)
Jan 04, 2010 22.46 22.46 22.07 22.07 550 -0.43(-1.90%)
Dec 31, 2009 22.50 22.50 22.50 22.50 700 -0.50(-2.17%)
Dec 30, 2009 23.00 23.00 23.00 23.00 200 +0.16(+0.70%)
Dec 29, 2009 22.84 22.84 22.84 22.84 200 -0.39(-1.68%)
Dec 28, 2009 23.62 23.62 23.23 23.23 700 +0.00(+0.00%)
Dec 23, 2009 23.23 23.23 23.23 23.23 0 -0.42(-1.78%)
Dec 22, 2009 23.30 23.65 23.30 23.65 600 +0.18(+0.77%)
Dec 21, 2009 22.88 23.47 22.88 23.47 200 +0.83(+3.67%)
Dec 17, 2009 22.64 22.64 22.64 22.64 0 -0.51(-2.20%)
Dec 16, 2009 22.95 23.15 22.95 23.15 900 +0.88(+3.95%)
Dec 15, 2009 22.27 22.28 22.22 22.27 795 -0.23(-1.02%)
Dec 14, 2009 22.50 22.50 22.46 22.50 1,120 +0.00(+0.00%)
Dec 11, 2009 22.40 22.50 22.40 22.50 1,500 +0.45(+2.04%)
Dec 10, 2009 21.90 22.05 21.90 22.05 1,100 +0.40(+1.85%)
Dec 09, 2009 20.85 21.65 20.85 21.65 2,300 -0.10(-0.46%)
Dec 08, 2009 21.75 21.75 21.75 21.75 100 +0.25(+1.16%)
Dec 07, 2009 21.50 21.50 21.50 21.50 500 +0.49(+2.33%)
Dec 04, 2009 21.01 21.01 21.01 21.01 1,000 +0.01(+0.05%)
Dec 03, 2009 21.14 21.30 21.00 21.00 2,300 +0.36(+1.74%)
Dec 01, 2009 20.64 20.64 20.64 20.64 700 +0.50(+2.48%)
Nov 30, 2009 20.21 20.21 20.14 20.14 2,574 -0.10(-0.49%)
Nov 27, 2009 20.77 20.77 20.24 20.24 600 -0.65(-3.11%)
Nov 24, 2009 20.35 20.89 20.89 20.89 3,400 +0.23(+1.11%)
Nov 23, 2009 21.65 21.65 20.66 20.66 500 -0.02(-0.12%)
Nov 20, 2009 20.68 20.68 20.68 20.68 150 -0.21(-0.98%)
Nov 19, 2009 21.40 21.53 20.89 20.89 1,224 -0.76(-3.51%)
Nov 17, 2009 21.65 21.65 21.65 21.65 0 +0.36(+1.69%)
Nov 16, 2009 21.80 21.80 21.29 21.29 200 -0.61(-2.79%)
Nov 13, 2009 21.90 21.90 21.90 21.90 100 +0.40(+1.86%)
Nov 10, 2009 21.50 21.50 21.50 21.50 0 -0.14(-0.65%)
Nov 09, 2009 21.15 21.84 21.15 21.64 900 +0.53(+2.51%)
Nov 05, 2009 21.11 21.11 21.11 21.11 0 +0.48(+2.33%)
Nov 04, 2009 20.43 20.63 20.43 20.63 400 +0.30(+1.48%)
Nov 03, 2009 20.01 20.33 20.01 20.33 300 +0.38(+1.90%)
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.