Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.82 17.82 17.76 17.76 2,919 -0.09(-0.49%)
Nov 27, 2009 18.31 18.31 17.84 17.84 680 -0.57(-3.11%)
Nov 24, 2009 17.94 18.42 18.42 18.42 3,856 +0.20(+1.11%)
Nov 23, 2009 19.09 19.09 18.21 18.21 567 -0.02(-0.12%)
Nov 20, 2009 18.24 18.24 18.24 18.24 170 -0.18(-0.98%)
Nov 19, 2009 18.87 18.98 18.42 18.42 1,388 -0.67(-3.51%)
Nov 17, 2009 19.09 19.09 19.09 19.09 0 +0.32(+1.69%)
Nov 16, 2009 19.22 19.22 18.77 18.77 226 -0.54(-2.79%)
Nov 13, 2009 19.31 19.31 19.31 19.31 113 +0.35(+1.86%)
Nov 10, 2009 18.95 18.95 18.95 18.95 0 -0.12(-0.65%)
Nov 09, 2009 18.65 19.25 18.65 19.08 1,020 +0.47(+2.51%)
Nov 05, 2009 18.61 18.61 18.61 18.61 0 +0.42(+2.33%)
Nov 04, 2009 18.01 18.19 18.01 18.19 453 +0.26(+1.48%)
Nov 03, 2009 17.64 17.92 17.64 17.92 340 +0.33(+1.90%)
Nov 02, 2009 17.59 17.59 17.59 17.59 340 +0.42(+2.47%)
Oct 30, 2009 17.21 17.21 17.16 17.16 907 -0.47(-2.65%)
Oct 29, 2009 12.64 17.63 12.64 17.63 1,928 +0.44(+2.56%)
Oct 28, 2009 17.61 17.76 17.19 17.19 3,062 -0.86(-4.74%)
Oct 27, 2009 18.16 18.16 18.05 18.05 567 -0.22(-1.21%)
Oct 26, 2009 18.13 18.27 18.13 18.27 794 +0.13(+0.73%)
Oct 23, 2009 18.13 18.13 18.13 18.13 794 -0.26(-1.44%)
Oct 22, 2009 18.43 18.43 17.93 18.40 680 -0.59(-3.11%)
Oct 20, 2009 19.88 18.99 18.99 18.99 2,495 -0.21(-1.10%)
Oct 19, 2009 18.74 19.20 18.68 19.20 907 +0.59(+3.17%)
Oct 12, 2009 18.65 18.61 18.61 18.61 3,062 -0.25(-1.31%)
Oct 09, 2009 18.86 18.86 18.86 18.86 113 +0.34(+1.86%)
Oct 08, 2009 18.41 18.75 18.41 18.51 794 +0.25(+1.35%)
Oct 07, 2009 18.06 18.27 18.06 18.27 226 -0.14(-0.77%)
Oct 06, 2009 18.39 18.41 18.39 18.41 453 +0.08(+0.43%)
Oct 05, 2009 18.33 18.33 18.33 18.33 113 +0.10(+0.53%)
Oct 01, 2009 18.23 18.23 18.23 18.23 0 -0.30(-1.62%)
Sep 29, 2009 18.53 18.53 18.53 18.53 0 +0.34(+1.87%)
Sep 28, 2009 18.43 18.43 18.19 18.19 340 +0.13(+0.71%)
Sep 24, 2009 17.69 18.06 18.06 18.06 453 -0.37(-2.01%)
Sep 23, 2009 18.80 18.80 18.43 18.43 680 -0.74(-3.86%)
Sep 22, 2009 19.40 19.40 19.17 19.17 907 -0.53(-2.68%)
Sep 21, 2009 19.03 19.74 19.03 19.70 567 +1.02(+5.47%)
Sep 18, 2009 18.68 18.68 18.68 18.68 113 +0.30(+1.63%)
Sep 17, 2009 18.38 18.38 18.38 18.38 113 +0.48(+2.71%)
Sep 10, 2009 18.08 17.90 17.90 17.90 794 -0.48(-2.64%)
Sep 04, 2009 18.18 18.38 18.38 18.38 794 +0.49(+2.76%)
Sep 03, 2009 18.13 18.13 17.81 17.89 6,125 -0.12(-0.69%)
Sep 02, 2009 17.85 18.01 17.85 18.01 907 -0.20(-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.