Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.21 17.42 17.21 17.35 3,572 -0.03(-0.20%)
Nov 29, 2010 17.52 17.52 17.38 17.39 688 -0.28(-1.61%)
Nov 26, 2010 17.78 17.78 17.67 17.67 689 -0.17(-0.98%)
Nov 24, 2010 17.58 17.85 17.85 17.85 1,148 +0.44(+2.50%)
Nov 23, 2010 17.01 17.41 16.94 17.41 3,216 +0.34(+1.99%)
Nov 22, 2010 16.71 17.07 16.63 17.07 2,527 +0.29(+1.71%)
Nov 19, 2010 16.79 16.85 16.54 16.78 7,466 -0.07(-0.41%)
Nov 18, 2010 16.89 16.99 16.85 16.85 17,689 +0.05(+0.31%)
Nov 17, 2010 16.76 16.83 16.70 16.80 4,364 +0.09(+0.52%)
Nov 16, 2010 16.94 17.05 16.66 16.71 7,121 -0.42(-2.44%)
Nov 15, 2010 17.10 17.21 17.10 17.13 7,619 -0.02(-0.10%)
Nov 12, 2010 17.24 17.24 17.15 17.15 229 -0.37(-2.14%)
Nov 11, 2010 17.52 17.52 17.26 17.52 918 -0.05(-0.30%)
Nov 10, 2010 17.39 17.58 17.39 17.58 229 +0.51(+3.01%)
Nov 09, 2010 17.45 17.67 17.06 17.06 459 -0.54(-3.07%)
Nov 08, 2010 17.51 17.71 17.51 17.60 2,527 +0.02(+0.09%)
Nov 05, 2010 17.50 17.91 17.50 17.59 4,020 +0.13(+0.76%)
Nov 04, 2010 16.76 17.54 16.76 17.45 5,513 +0.85(+5.14%)
Nov 03, 2010 16.45 16.60 16.45 16.60 3,369 +0.34(+2.09%)
Nov 02, 2010 16.13 16.38 16.12 16.26 2,900 +0.08(+0.48%)
Nov 01, 2010 16.28 16.28 16.18 16.18 574 -0.23(-1.38%)
Oct 28, 2010 16.52 16.41 16.41 16.41 344 +0.03(+0.21%)
Oct 27, 2010 16.51 16.51 16.23 16.38 459 +1.06(+6.94%)
Oct 25, 2010 15.39 15.39 15.31 15.31 8,040 +0.06(+0.40%)
Oct 22, 2010 15.35 15.44 15.25 15.25 631 -0.16(-1.02%)
Oct 21, 2010 15.34 15.67 15.34 15.41 3,790 +0.17(+1.14%)
Oct 20, 2010 15.23 15.30 15.15 15.23 37,332 -0.05(-0.34%)
Oct 19, 2010 15.22 15.67 15.07 15.29 11,096 -0.08(-0.51%)
Oct 18, 2010 15.41 15.41 15.12 15.37 11,027 +0.03(+0.17%)
Oct 15, 2010 15.41 15.41 15.25 15.34 7,925 +0.05(+0.34%)
Oct 14, 2010 15.28 15.38 15.28 15.29 344 -0.09(-0.57%)
Oct 13, 2010 15.30 15.43 15.15 15.37 5,398 +0.15(+0.97%)
Oct 12, 2010 15.05 15.23 15.05 15.23 1,033 +0.09(+0.58%)
Oct 11, 2010 14.86 15.14 14.86 15.14 574 +0.21(+1.40%)
Oct 08, 2010 14.93 14.96 14.80 14.93 1,493 +0.00(+0.00%)
Oct 07, 2010 14.86 14.93 14.63 14.93 7,121 +0.04(+0.29%)
Oct 06, 2010 14.71 14.89 14.71 14.89 459 +0.04(+0.29%)
Oct 05, 2010 15.61 15.61 14.84 14.84 1,493 -0.61(-3.94%)
Oct 04, 2010 15.66 15.66 15.45 15.45 2,641 -0.22(-1.39%)
Oct 01, 2010 15.67 16.18 15.67 15.67 574 -0.35(-2.17%)
Sep 30, 2010 16.02 16.02 15.80 16.02 1,033 +0.13(+0.82%)
Sep 29, 2010 15.89 15.97 15.89 15.89 2,296 -0.13(-0.82%)
Sep 28, 2010 15.69 16.02 15.54 16.02 6,547 +0.35(+2.22%)
Sep 27, 2010 15.46 15.76 15.46 15.67 6,432 +0.08(+0.54%)
Sep 24, 2010 15.54 15.59 15.29 15.59 13,554 +0.38(+2.48%)
Sep 23, 2010 15.23 15.44 15.21 15.21 10,412 +0.06(+0.40%)
Sep 22, 2010 15.17 15.19 15.06 15.15 8,615 +0.03(+0.17%)
Sep 21, 2010 15.06 15.28 15.06 15.12 12,635 +0.06(+0.41%)
Sep 20, 2010 14.49 15.06 14.49 15.06 14,243 +0.57(+3.90%)
Sep 17, 2010 14.49 14.73 14.36 14.49 3,331 -0.23(-1.54%)
Sep 15, 2010 14.72 14.72 14.72 14.72 574 +0.04(+0.30%)
Sep 14, 2010 14.80 14.80 14.68 14.68 12,516 -0.08(-0.53%)
Sep 13, 2010 13.32 14.80 13.32 14.76 34,304 +2.57(+21.07%)
Sep 10, 2010 12.06 12.19 12.04 12.19 6,202 +0.04(+0.36%)
Sep 09, 2010 12.00 12.14 11.97 12.14 2,527 +0.10(+0.87%)
Sep 08, 2010 12.18 12.27 12.04 12.04 1,378 +0.01(+0.07%)
Sep 07, 2010 12.27 12.27 12.03 12.03 459 -0.33(-2.68%)
Sep 03, 2010 11.88 12.36 11.88 12.36 17,689 +0.87(+7.58%)
Sep 02, 2010 11.49 11.49 11.49 11.49 114 +0.17(+1.54%)
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.