Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.58 12.58 12.54 12.54 4,135 -0.06(-0.49%)
Nov 27, 2009 12.93 12.93 12.60 12.60 963 -0.39(-3.03%)
Nov 24, 2009 12.66 12.99 12.99 12.99 5,466 +0.14(+1.11%)
Nov 23, 2009 13.46 13.46 12.85 12.85 803 -0.02(-0.12%)
Nov 20, 2009 12.86 12.86 12.86 12.86 241 -0.13(-0.98%)
Nov 19, 2009 13.31 13.39 12.99 12.99 1,968 -0.47(-3.51%)
Nov 17, 2009 13.46 13.46 13.46 13.46 0 +0.22(+1.69%)
Nov 16, 2009 13.56 13.56 13.24 13.24 321 -0.38(-2.79%)
Nov 13, 2009 13.62 13.62 13.62 13.62 160 +0.25(+1.86%)
Nov 10, 2009 13.37 13.37 13.37 13.37 0 -0.09(-0.65%)
Nov 09, 2009 13.15 13.58 13.15 13.46 1,447 +0.33(+2.51%)
Nov 05, 2009 13.13 13.13 13.13 13.13 0 +0.30(+2.33%)
Nov 04, 2009 12.71 12.83 12.71 12.83 643 +0.19(+1.48%)
Nov 03, 2009 12.44 12.64 12.44 12.64 482 +0.24(+1.90%)
Nov 02, 2009 12.41 12.41 12.41 12.41 482 +0.30(+2.47%)
Oct 30, 2009 12.14 12.14 12.11 12.11 1,286 -0.33(-2.65%)
Oct 29, 2009 8.918 12.44 8.918 12.44 2,733 +0.31(+2.56%)
Oct 28, 2009 12.42 12.53 12.13 12.13 4,341 -0.60(-4.74%)
Oct 27, 2009 12.81 12.81 12.73 12.73 803 -0.16(-1.21%)
Oct 26, 2009 12.79 12.89 12.79 12.89 1,125 +0.09(+0.73%)
Oct 23, 2009 12.79 12.79 12.79 12.79 1,125 -0.19(-1.44%)
Oct 22, 2009 13.00 13.00 12.65 12.98 964 -0.42(-3.11%)
Oct 20, 2009 14.02 13.40 13.40 13.40 3,537 -0.15(-1.10%)
Oct 19, 2009 13.22 13.55 13.18 13.55 1,286 +0.42(+3.17%)
Oct 12, 2009 13.15 13.13 13.13 13.13 4,341 -0.17(-1.31%)
Oct 09, 2009 13.30 13.30 13.30 13.30 160 +0.24(+1.86%)
Oct 08, 2009 12.99 13.23 12.99 13.06 1,125 +0.17(+1.35%)
Oct 07, 2009 12.74 12.89 12.74 12.89 321 -0.10(-0.77%)
Oct 06, 2009 12.97 12.99 12.97 12.99 643 +0.06(+0.43%)
Oct 05, 2009 12.93 12.93 12.93 12.93 160 +0.07(+0.53%)
Oct 01, 2009 12.86 12.86 12.86 12.86 0 -0.21(-1.62%)
Sep 29, 2009 13.07 13.07 13.07 13.07 0 +0.24(+1.87%)
Sep 28, 2009 13.00 13.00 12.83 12.83 482 +0.09(+0.71%)
Sep 24, 2009 12.48 12.74 12.74 12.74 643 -0.26(-2.01%)
Sep 23, 2009 13.27 13.27 13.00 13.00 964 -0.52(-3.86%)
Sep 22, 2009 13.68 13.68 13.53 13.53 1,286 -0.37(-2.68%)
Sep 21, 2009 13.43 13.93 13.43 13.90 803 +0.72(+5.47%)
Sep 18, 2009 13.18 13.18 13.18 13.18 160 +0.21(+1.63%)
Sep 17, 2009 12.97 12.97 12.97 12.97 160 +0.34(+2.71%)
Sep 10, 2009 12.76 12.63 12.63 12.63 1,125 -0.34(-2.64%)
Sep 04, 2009 12.82 12.97 12.97 12.97 1,125 +0.35(+2.76%)
Sep 03, 2009 12.79 12.79 12.56 12.62 8,682 -0.09(-0.68%)
Sep 02, 2009 12.59 12.71 12.59 12.71 1,286 -0.14(-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.