Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.91 16.91 16.87 16.87 923 -0.46(-2.65%)
Oct 29, 2009 12.43 17.33 12.43 17.33 1,961 +0.43(+2.56%)
Oct 28, 2009 17.30 17.46 16.90 16.90 3,115 -0.84(-4.74%)
Oct 27, 2009 17.85 17.85 17.74 17.74 577 -0.22(-1.21%)
Oct 26, 2009 17.82 17.95 17.82 17.95 807 +0.13(+0.73%)
Oct 23, 2009 17.82 17.82 17.82 17.82 807 -0.26(-1.44%)
Oct 22, 2009 18.11 18.11 17.63 18.08 692 -0.58(-3.11%)
Oct 20, 2009 19.54 18.67 18.67 18.67 2,538 -0.21(-1.10%)
Oct 19, 2009 18.42 18.87 18.36 18.87 923 +0.58(+3.17%)
Oct 12, 2009 18.33 18.29 18.29 18.29 3,115 -0.24(-1.31%)
Oct 09, 2009 18.54 18.54 18.54 18.54 115 +0.34(+1.86%)
Oct 08, 2009 18.09 18.43 18.09 18.20 807 +0.24(+1.35%)
Oct 07, 2009 17.76 17.95 17.76 17.95 230 -0.14(-0.77%)
Oct 06, 2009 18.08 18.09 18.08 18.09 461 +0.08(+0.43%)
Oct 05, 2009 18.02 18.02 18.02 18.02 115 +0.10(+0.53%)
Oct 01, 2009 17.92 17.92 17.92 17.92 0 -0.29(-1.62%)
Sep 29, 2009 18.21 18.21 18.21 18.21 0 +0.33(+1.87%)
Sep 28, 2009 18.11 18.11 17.88 17.88 346 +0.13(+0.71%)
Sep 24, 2009 17.39 17.76 17.76 17.76 461 -0.36(-2.01%)
Sep 23, 2009 18.48 18.48 18.12 18.12 692 -0.73(-3.86%)
Sep 22, 2009 19.06 19.06 18.85 18.85 923 -0.52(-2.68%)
Sep 21, 2009 18.71 19.40 18.71 19.37 577 +1.01(+5.47%)
Sep 18, 2009 18.36 18.36 18.36 18.36 115 +0.29(+1.63%)
Sep 17, 2009 18.07 18.07 18.07 18.07 115 +0.48(+2.71%)
Sep 10, 2009 17.77 17.59 17.59 17.59 807 -0.48(-2.64%)
Sep 04, 2009 17.87 18.07 18.07 18.07 807 +0.49(+2.76%)
Sep 03, 2009 17.82 17.82 17.50 17.58 6,231 -0.12(-0.69%)
Sep 02, 2009 17.55 17.70 17.55 17.70 923 -0.20(-1.11%)
Sep 01, 2009 18.11 18.11 17.90 17.90 1,384 -0.16(-0.91%)
Aug 31, 2009 18.48 18.48 18.07 18.07 1,384 -0.69(-3.69%)
Aug 27, 2009 18.76 18.76 18.76 18.76 346 -0.50(-2.61%)
Aug 26, 2009 19.00 19.26 19.00 19.26 692 -0.02(-0.09%)
Aug 21, 2009 19.28 19.28 19.28 19.28 115 +0.43(+2.30%)
Aug 19, 2009 18.85 18.85 18.85 18.85 115 +0.39(+2.11%)
Aug 18, 2009 18.63 18.63 18.46 18.46 923 -0.17(-0.93%)
Aug 17, 2009 18.99 18.99 18.63 18.63 1,384 -0.63(-3.28%)
Aug 14, 2009 19.26 19.26 19.26 19.26 577 -0.42(-2.11%)
Aug 13, 2009 19.87 19.87 19.68 19.68 230 -0.38(-1.90%)
Aug 12, 2009 20.08 20.08 20.06 20.06 230 -0.52(-2.53%)
Aug 11, 2009 20.58 20.58 20.58 20.58 115 +0.10(+0.51%)
Aug 07, 2009 20.28 20.48 20.48 20.48 346 +0.42(+2.12%)
Aug 06, 2009 20.05 20.05 20.05 20.05 230 +0.56(+2.89%)
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.