Aarons Holdings Company (NY: AAN )

24.24 USD -6.80 (-21.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 19.95 19.95 19.95 19.95 300 +0.48(+2.47%)
Oct 30, 2009 19.52 19.52 19.47 19.47 800 -0.53(-2.65%)
Oct 29, 2009 14.34 20.00 14.34 20.00 1,700 +0.50(+2.56%)
Oct 28, 2009 19.97 20.15 19.50 19.50 2,700 -0.97(-4.74%)
Oct 27, 2009 20.60 20.60 20.47 20.47 500 -0.25(-1.21%)
Oct 26, 2009 20.56 20.72 20.56 20.72 700 +0.15(+0.73%)
Oct 23, 2009 20.57 20.57 20.57 20.57 700 -0.30(-1.44%)
Oct 22, 2009 20.90 20.90 20.34 20.87 600 -0.67(-3.11%)
Oct 20, 2009 22.55 21.54 21.54 21.54 2,200 -0.24(-1.10%)
Oct 19, 2009 21.26 21.78 21.19 21.78 800 +0.67(+3.17%)
Oct 12, 2009 21.15 21.11 21.11 21.11 2,700 -0.28(-1.31%)
Oct 09, 2009 21.39 21.39 21.39 21.39 100 +0.39(+1.86%)
Oct 08, 2009 20.88 21.27 20.88 21.00 700 +0.28(+1.35%)
Oct 07, 2009 20.49 20.72 20.49 20.72 200 -0.16(-0.77%)
Oct 06, 2009 20.86 20.88 20.86 20.88 400 +0.09(+0.43%)
Oct 05, 2009 20.79 20.79 20.79 20.79 100 +0.11(+0.53%)
Oct 01, 2009 20.68 20.68 20.68 20.68 0 -0.34(-1.62%)
Sep 29, 2009 21.02 21.02 21.02 21.02 0 +0.38(+1.87%)
Sep 28, 2009 20.90 20.90 20.64 20.64 300 +0.15(+0.71%)
Sep 24, 2009 20.07 20.49 20.49 20.49 400 -0.42(-2.01%)
Sep 23, 2009 21.33 21.33 20.91 20.91 600 -0.84(-3.86%)
Sep 22, 2009 22.00 22.00 21.75 21.75 800 -0.60(-2.68%)
Sep 21, 2009 21.59 22.39 21.59 22.35 500 +1.16(+5.47%)
Sep 18, 2009 21.19 21.19 21.19 21.19 100 +0.34(+1.63%)
Sep 17, 2009 20.85 20.85 20.85 20.85 100 +0.55(+2.71%)
Sep 10, 2009 20.51 20.30 20.30 20.30 700 -0.55(-2.64%)
Sep 04, 2009 20.62 20.85 20.85 20.85 700 +0.56(+2.76%)
Sep 03, 2009 20.57 20.57 20.20 20.29 5,400 -0.14(-0.69%)
Sep 02, 2009 20.25 20.43 20.25 20.43 800 -0.23(-1.11%)
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.