Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.03 16.03 14.82 14.82 4,500 -0.35(-2.29%)
Jan 30, 2008 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Jan 29, 2008 15.16 15.16 15.16 15.16 230 +0.43(+2.94%)
Jan 28, 2008 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Jan 25, 2008 15.08 15.08 14.73 14.73 346 -0.69(-4.49%)
Jan 24, 2008 15.21 16.07 15.21 15.42 923 +0.48(+3.19%)
Jan 23, 2008 14.73 14.95 13.43 14.95 2,538 +1.08(+7.81%)
Jan 22, 2008 11.74 14.30 11.48 13.86 6,808 +1.50(+12.12%)
Jan 21, 2008 12.91 12.91 12.37 12.37 0 +0.00(+0.00%)
Jan 18, 2008 12.91 12.91 12.37 12.37 807 -0.43(-3.38%)
Jan 17, 2008 12.84 12.84 12.80 12.80 577 -0.30(-2.31%)
Jan 16, 2008 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 15, 2008 12.95 13.10 12.91 13.10 577 +0.29(+2.30%)
Jan 14, 2008 13.10 13.10 12.81 12.81 346 -0.64(-4.77%)
Jan 11, 2008 13.52 13.73 13.43 13.45 1,500 -0.42(-3.00%)
Jan 10, 2008 13.86 13.86 13.86 13.86 115 +0.35(+2.56%)
Jan 09, 2008 13.95 13.95 13.52 13.52 923 -0.35(-2.50%)
Jan 08, 2008 13.86 13.86 13.86 13.86 115 -0.34(-2.38%)
Jan 07, 2008 13.99 14.21 13.99 14.20 692 +0.23(+1.61%)
Jan 04, 2008 14.19 14.28 13.98 13.98 923 -0.56(-3.87%)
Jan 03, 2008 14.76 14.97 14.54 14.54 2,769 -0.03(-0.24%)
Jan 02, 2008 14.77 14.91 14.51 14.58 1,269 -0.38(-2.55%)
Jan 01, 2008 14.97 15.00 14.96 14.96 0 +0.00(+0.00%)
Dec 31, 2007 14.97 15.00 14.96 14.96 461 -0.05(-0.35%)
Dec 28, 2007 15.16 15.16 14.98 15.01 1,384 +0.03(+0.17%)
Dec 27, 2007 15.08 15.12 14.98 14.98 1,500 -0.27(-1.76%)
Dec 26, 2007 15.21 15.25 14.98 15.25 1,846 +0.00(+0.00%)
Dec 24, 2007 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 21, 2007 15.08 15.25 15.08 15.25 692 +0.52(+3.53%)
Dec 20, 2007 14.51 14.73 14.41 14.73 1,731 +0.36(+2.53%)
Dec 19, 2007 14.51 14.51 14.34 14.37 3,346 -0.17(-1.19%)
Dec 18, 2007 14.52 14.55 14.47 14.54 2,423 -0.11(-0.77%)
Dec 17, 2007 14.65 14.65 14.65 14.65 461 +0.18(+1.26%)
Dec 14, 2007 14.90 15.00 14.09 14.47 6,000 -0.26(-1.76%)
Dec 13, 2007 15.77 15.77 14.73 14.73 4,616 -0.79(-5.08%)
Dec 12, 2007 15.29 15.55 15.29 15.52 1,961 -0.12(-0.78%)
Dec 11, 2007 15.64 15.64 15.64 15.64 1,038 -0.17(-1.10%)
Dec 10, 2007 15.81 15.81 15.81 15.81 230 -0.36(-2.20%)
Dec 07, 2007 16.25 16.25 15.81 16.17 923 +0.17(+1.08%)
Dec 06, 2007 16.03 16.18 15.73 16.00 3,923 +0.35(+2.21%)
Dec 05, 2007 16.52 16.52 15.65 15.65 577 -0.43(-2.69%)
Dec 04, 2007 16.44 16.44 16.08 16.08 230 -0.42(-2.57%)
Dec 03, 2007 16.56 16.65 16.46 16.51 1,846 -0.56(-3.30%)
Nov 30, 2007 16.85 17.07 16.85 17.07 230 +0.89(+5.52%)
Nov 29, 2007 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Nov 28, 2007 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Nov 27, 2007 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Nov 26, 2007 16.18 16.18 16.18 16.18 115 -0.23(-1.37%)
Nov 23, 2007 16.42 16.42 16.40 16.40 692 -0.07(-0.42%)
Nov 21, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 20, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 19, 2007 16.47 16.47 16.47 16.47 230 -1.71(-9.39%)
Nov 16, 2007 18.18 18.18 18.18 18.18 0 +1.30(+7.70%)
Nov 15, 2007 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Nov 14, 2007 16.88 16.88 16.88 16.88 115 -0.43(-2.50%)
Nov 13, 2007 16.90 17.31 16.90 17.31 1,846 +0.85(+5.16%)
Nov 12, 2007 16.46 16.46 16.46 16.46 115 +0.23(+1.39%)
Nov 09, 2007 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Nov 08, 2007 16.65 16.65 15.60 16.24 2,654 -0.66(-3.90%)
Nov 07, 2007 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Nov 06, 2007 17.04 17.04 16.90 16.90 230 -0.21(-1.22%)
Nov 05, 2007 17.11 17.11 17.11 17.11 577 +0.42(+2.55%)
Nov 02, 2007 16.51 16.68 16.51 16.68 1,500 +0.09(+0.52%)
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.