Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.95 18.95 18.95 18.95 1,474 +0.00(+0.00%)
Nov 26, 2008 18.07 19.04 18.07 18.95 1,474 +1.18(+6.65%)
Nov 25, 2008 17.98 17.98 17.77 17.77 453 +0.14(+0.80%)
Nov 24, 2008 16.87 17.63 16.57 17.63 2,268 +1.10(+6.67%)
Nov 21, 2008 16.75 16.75 15.65 16.53 1,814 -0.59(-3.45%)
Nov 20, 2008 17.12 17.12 17.12 17.12 113 -0.51(-2.90%)
Nov 14, 2008 17.63 17.63 17.63 17.63 113 -0.22(-1.23%)
Nov 13, 2008 16.75 17.85 16.75 17.85 340 +1.45(+8.81%)
Nov 12, 2008 16.53 16.53 16.41 16.41 453 -0.71(-4.12%)
Nov 11, 2008 16.22 17.11 16.22 17.11 567 -0.24(-1.37%)
Nov 07, 2008 17.45 17.35 17.35 17.35 453 +0.78(+4.68%)
Nov 06, 2008 16.77 16.77 16.57 16.57 567 -0.85(-4.86%)
Nov 05, 2008 17.38 17.42 17.38 17.42 226 +0.14(+0.82%)
Nov 04, 2008 17.31 17.31 17.28 17.28 680 -0.86(-4.76%)
Nov 03, 2008 18.07 18.25 18.06 18.14 1,361 +0.07(+0.39%)
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%)
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.