Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.47 12.47 12.42 12.42 4,172 -0.06(-0.49%)
Nov 27, 2009 12.81 12.81 12.48 12.48 972 -0.39(-3.03%)
Nov 24, 2009 12.54 12.87 12.87 12.87 5,516 +0.14(+1.11%)
Nov 23, 2009 13.34 13.34 12.73 12.73 811 -0.02(-0.12%)
Nov 20, 2009 12.75 12.75 12.75 12.75 243 -0.13(-0.98%)
Nov 19, 2009 13.19 13.27 12.87 12.87 1,986 -0.47(-3.51%)
Nov 17, 2009 13.34 13.34 13.34 13.34 0 +0.22(+1.69%)
Nov 16, 2009 13.44 13.44 13.12 13.12 324 -0.38(-2.79%)
Nov 13, 2009 13.50 13.50 13.50 13.50 162 +0.25(+1.86%)
Nov 10, 2009 13.25 13.25 13.25 13.25 0 -0.09(-0.65%)
Nov 09, 2009 13.03 13.46 13.03 13.34 1,460 +0.33(+2.51%)
Nov 05, 2009 13.01 13.01 13.01 13.01 0 +0.30(+2.33%)
Nov 04, 2009 12.59 12.71 12.59 12.71 649 +0.18(+1.48%)
Nov 03, 2009 12.33 12.53 12.33 12.53 486 +0.23(+1.90%)
Nov 02, 2009 12.29 12.29 12.29 12.29 486 +0.30(+2.47%)
Oct 30, 2009 12.03 12.03 12.00 12.00 1,298 -0.33(-2.65%)
Oct 29, 2009 8.838 12.33 8.838 12.33 2,758 +0.31(+2.56%)
Oct 28, 2009 12.31 12.42 12.02 12.02 4,381 -0.60(-4.74%)
Oct 27, 2009 12.70 12.70 12.62 12.62 811 -0.15(-1.21%)
Oct 26, 2009 12.67 12.77 12.67 12.77 1,135 +0.09(+0.73%)
Oct 23, 2009 12.68 12.68 12.68 12.68 1,135 -0.18(-1.44%)
Oct 22, 2009 12.88 12.88 12.54 12.86 973 -0.41(-3.11%)
Oct 20, 2009 13.90 13.27 13.27 13.27 3,569 -0.15(-1.10%)
Oct 19, 2009 13.10 13.42 13.06 13.42 1,298 +0.41(+3.17%)
Oct 12, 2009 13.03 13.01 13.01 13.01 4,381 -0.17(-1.31%)
Oct 09, 2009 13.18 13.18 13.18 13.18 162 +0.24(+1.86%)
Oct 08, 2009 12.87 13.11 12.87 12.94 1,135 +0.17(+1.35%)
Oct 07, 2009 12.63 12.77 12.63 12.77 324 -0.10(-0.77%)
Oct 06, 2009 12.86 12.87 12.86 12.87 649 +0.06(+0.43%)
Oct 05, 2009 12.81 12.81 12.81 12.81 162 +0.07(+0.53%)
Oct 01, 2009 12.74 12.74 12.74 12.74 0 -0.21(-1.62%)
Sep 29, 2009 12.95 12.95 12.95 12.95 0 +0.24(+1.87%)
Sep 28, 2009 12.88 12.88 12.72 12.72 486 +0.09(+0.71%)
Sep 24, 2009 12.37 12.63 12.63 12.63 649 -0.26(-2.01%)
Sep 23, 2009 13.15 13.15 12.89 12.89 973 -0.52(-3.86%)
Sep 22, 2009 13.56 13.56 13.40 13.40 1,298 -0.37(-2.68%)
Sep 21, 2009 13.31 13.80 13.31 13.77 811 +0.71(+5.47%)
Sep 18, 2009 13.06 13.06 13.06 13.06 162 +0.21(+1.63%)
Sep 17, 2009 12.85 12.85 12.85 12.85 162 +0.34(+2.71%)
Sep 10, 2009 12.64 12.51 12.51 12.51 1,135 -0.34(-2.64%)
Sep 04, 2009 12.71 12.85 12.85 12.85 1,135 +0.35(+2.76%)
Sep 03, 2009 12.68 12.68 12.45 12.50 8,762 -0.09(-0.69%)
Sep 02, 2009 12.48 12.59 12.48 12.59 1,298 -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.