Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.41 18.29 17.41 18.07 2,722 +1.04(+6.11%)
Oct 30, 2008 16.44 17.03 16.44 17.03 1,247 +1.01(+6.33%)
Oct 29, 2008 14.55 16.02 13.96 16.02 1,814 +2.84(+21.54%)
Oct 28, 2008 12.08 13.32 11.90 13.18 3,062 -1.85(-12.32%)
Oct 27, 2008 14.34 15.21 14.34 15.03 6,465 +0.10(+0.65%)
Oct 24, 2008 14.38 15.21 14.38 14.93 44,329 -0.04(-0.24%)
Oct 23, 2008 14.33 14.97 14.15 14.97 3,062 +0.26(+1.80%)
Oct 22, 2008 14.71 14.71 14.71 14.71 113 -0.02(-0.12%)
Oct 21, 2008 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Oct 20, 2008 14.72 14.72 14.72 14.72 226 -0.26(-1.76%)
Oct 17, 2008 14.29 15.00 14.29 14.99 0 +0.45(+3.09%)
Oct 16, 2008 14.54 14.54 14.54 14.54 340 +0.11(+0.73%)
Oct 15, 2008 14.71 15.02 14.43 14.43 453 -0.34(-2.27%)
Oct 14, 2008 15.12 15.12 14.71 14.77 8,166 -0.86(-5.53%)
Oct 13, 2008 14.99 15.63 14.63 15.63 1,247 +1.08(+7.45%)
Oct 10, 2008 15.70 15.70 14.45 14.55 4,083 -1.58(-9.79%)
Oct 09, 2008 17.19 17.19 16.12 16.12 1,588 -1.51(-8.55%)
Oct 08, 2008 16.87 17.69 16.87 17.63 3,176 -0.31(-1.72%)
Oct 07, 2008 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Oct 06, 2008 18.25 18.54 17.63 17.94 3,176 -1.15(-6.00%)
Oct 03, 2008 19.24 19.55 19.04 19.09 0 -1.31(-6.44%)
Oct 02, 2008 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Oct 01, 2008 19.90 20.40 19.34 20.40 2,836 +0.94(+4.85%)
Sep 30, 2008 19.81 19.81 19.26 19.46 2,495 +0.34(+1.80%)
Sep 29, 2008 19.53 19.53 19.11 19.11 3,516 -0.71(-3.60%)
Sep 26, 2008 19.25 19.83 18.94 19.83 0 +0.57(+2.98%)
Sep 25, 2008 19.25 19.25 19.25 19.25 1,701 +0.00(+0.00%)
Sep 24, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 23, 2008 19.00 19.42 19.00 19.25 2,835 -0.58(-2.93%)
Sep 22, 2008 19.63 20.69 19.63 19.84 1,928 -1.07(-5.10%)
Sep 19, 2008 20.97 20.97 20.90 20.90 0 +0.39(+1.89%)
Sep 18, 2008 20.67 22.85 19.29 20.51 4,990 +1.03(+5.29%)
Sep 17, 2008 19.91 19.91 19.30 19.48 3,176 -1.12(-5.43%)
Sep 16, 2008 20.60 20.60 20.60 20.60 113 -0.10(-0.47%)
Sep 15, 2008 21.33 21.33 20.66 20.70 1,928 -0.76(-3.53%)
Sep 12, 2008 21.76 21.76 20.96 21.46 2,608 -0.34(-1.58%)
Sep 11, 2008 21.68 21.80 21.68 21.80 907 -0.06(-0.28%)
Sep 10, 2008 21.60 22.31 21.60 21.86 3,402 -0.20(-0.92%)
Sep 09, 2008 22.04 22.32 21.16 22.07 8,507 +0.03(+0.12%)
Sep 08, 2008 21.91 22.04 21.91 22.04 680 +0.88(+4.17%)
Sep 05, 2008 21.16 21.16 21.16 21.16 0 -0.34(-1.56%)
Sep 04, 2008 21.98 21.98 21.49 21.49 680 -0.48(-2.17%)
Sep 03, 2008 21.42 21.97 21.15 21.97 2,041 +1.03(+4.93%)
Sep 02, 2008 21.42 21.43 20.94 20.94 340 -0.44(-2.06%)
Aug 29, 2008 21.38 21.38 21.38 21.38 0 +0.00(+0.00%)
Aug 28, 2008 21.11 21.63 21.11 21.38 1,814 +0.32(+1.51%)
Aug 27, 2008 20.49 21.06 20.49 21.06 1,656 +0.56(+2.75%)
Aug 26, 2008 20.31 20.50 20.31 20.50 226 -0.12(-0.60%)
Aug 25, 2008 20.35 20.62 20.15 20.62 680 -0.27(-1.31%)
Aug 22, 2008 20.96 20.96 20.89 20.89 0 -0.01(-0.04%)
Aug 21, 2008 20.81 20.90 20.79 20.90 340 -0.42(-1.98%)
Aug 20, 2008 20.62 21.33 20.62 21.33 1,361 +0.48(+2.28%)
Aug 19, 2008 20.61 20.87 20.61 20.85 1,588 -0.20(-0.96%)
Aug 18, 2008 20.86 21.06 20.86 21.05 567 +0.03(+0.13%)
Aug 15, 2008 21.35 21.35 21.03 21.03 0 -0.13(-0.63%)
Aug 14, 2008 21.39 21.39 21.16 21.16 340 +0.15(+0.71%)
Aug 13, 2008 21.18 21.18 21.01 21.01 340 -0.56(-2.62%)
Aug 12, 2008 21.41 21.57 21.16 21.57 1,247 -0.07(-0.33%)
Aug 11, 2008 21.16 21.64 21.16 21.64 1,928 +0.85(+4.09%)
Aug 08, 2008 20.06 20.94 20.06 20.79 20,065 +0.50(+2.45%)
Aug 07, 2008 20.36 20.36 20.27 20.29 567 -0.39(-1.88%)
Aug 06, 2008 20.25 20.68 20.06 20.68 680 -0.04(-0.17%)
Aug 05, 2008 20.34 20.72 20.20 20.72 34,255 +0.54(+2.67%)
Aug 04, 2008 20.06 20.19 19.87 20.18 9,754 -0.55(-2.64%)
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.