Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.90 18.12 17.78 18.00 224,872 +0.11(+0.59%)
Dec 30, 2010 17.84 18.07 17.73 17.89 205,497 -0.01(-0.05%)
Dec 29, 2010 17.74 17.95 17.71 17.90 219,214 +0.23(+1.30%)
Dec 28, 2010 17.91 17.91 17.63 17.67 504,238 -0.25(-1.38%)
Dec 27, 2010 17.66 18.03 17.57 17.92 268,727 +0.19(+1.10%)
Dec 23, 2010 17.67 17.81 17.61 17.73 406,183 +0.10(+0.55%)
Dec 22, 2010 17.89 17.94 17.56 17.63 442,661 -0.21(-1.19%)
Dec 21, 2010 17.66 17.89 17.57 17.84 799,125 +0.23(+1.30%)
Dec 20, 2010 17.88 17.99 17.42 17.61 1,356,188 -0.24(-1.33%)
Dec 17, 2010 18.18 18.18 17.72 17.85 1,029,036 -0.33(-1.80%)
Dec 16, 2010 17.81 18.23 17.81 18.18 693,334 +0.42(+2.39%)
Dec 15, 2010 17.85 18.05 17.74 17.75 840,043 -0.15(-0.84%)
Dec 14, 2010 18.16 18.21 17.77 17.90 600,071 -0.24(-1.31%)
Dec 13, 2010 18.25 18.25 17.89 18.14 529,557 -0.06(-0.34%)
Dec 10, 2010 18.05 18.21 17.92 18.20 1,019 +0.04(+0.24%)
Dec 09, 2010 18.46 18.46 18.12 18.16 453 -0.16(-0.87%)
Dec 08, 2010 18.01 18.34 18.01 18.32 339 -0.04(-0.19%)
Dec 07, 2010 18.39 18.57 18.28 18.35 4,884 +0.11(+0.58%)
Dec 06, 2010 18.25 18.25 18.25 18.25 566 -0.01(-0.05%)
Dec 03, 2010 17.97 18.26 17.94 18.26 2,038 +0.25(+1.37%)
Dec 02, 2010 17.94 18.01 17.94 18.01 226 +0.13(+0.74%)
Dec 01, 2010 17.80 17.88 17.74 17.88 3,058 +0.29(+1.66%)
Nov 30, 2010 17.44 17.66 17.44 17.59 3,525 -0.04(-0.20%)
Nov 29, 2010 17.75 17.75 17.61 17.62 679 -0.30(-1.67%)
Nov 26, 2010 18.03 18.03 17.92 17.92 679 -0.18(-0.98%)
Nov 24, 2010 17.82 18.10 18.10 18.10 1,132 +0.44(+2.50%)
Nov 23, 2010 17.25 17.66 17.18 17.66 3,171 +0.34(+1.99%)
Nov 22, 2010 16.94 17.31 16.86 17.31 2,492 +0.29(+1.71%)
Nov 19, 2010 17.03 17.08 16.77 17.02 7,362 -0.07(-0.41%)
Nov 18, 2010 17.13 17.23 17.09 17.09 17,444 +0.05(+0.31%)
Nov 17, 2010 16.99 17.06 16.93 17.04 4,304 +0.09(+0.52%)
Nov 16, 2010 17.18 17.29 16.90 16.95 7,023 -0.42(-2.44%)
Nov 15, 2010 17.34 17.45 17.34 17.37 7,513 -0.02(-0.10%)
Nov 12, 2010 17.48 17.48 17.39 17.39 226 -0.38(-2.14%)
Nov 11, 2010 17.77 17.77 17.51 17.77 906 -0.05(-0.30%)
Nov 10, 2010 17.63 17.82 17.63 17.82 226 +0.52(+3.01%)
Nov 09, 2010 17.70 17.92 17.30 17.30 453 -0.55(-3.07%)
Nov 08, 2010 17.75 17.96 17.75 17.85 2,492 +0.02(+0.09%)
Nov 05, 2010 17.74 18.16 17.74 17.83 3,964 +0.13(+0.76%)
Nov 04, 2010 16.99 17.79 16.99 17.70 5,437 +0.87(+5.14%)
Nov 03, 2010 16.69 16.84 16.69 16.84 3,322 +0.34(+2.09%)
Nov 02, 2010 16.36 16.61 16.35 16.49 2,860 +0.08(+0.48%)
Nov 01, 2010 16.51 16.51 16.40 16.41 566 -0.23(-1.38%)
Oct 28, 2010 16.76 16.64 16.64 16.64 339 +0.04(+0.21%)
Oct 27, 2010 16.74 16.74 16.46 16.61 453 +1.08(+6.94%)
Oct 25, 2010 15.61 15.61 15.53 15.53 7,929 +0.06(+0.40%)
Oct 22, 2010 15.56 15.66 15.47 15.47 623 -0.16(-1.02%)
Oct 21, 2010 15.56 15.89 15.56 15.63 3,738 +0.18(+1.14%)
Oct 20, 2010 15.45 15.52 15.36 15.45 36,814 -0.05(-0.34%)
Oct 19, 2010 15.43 15.89 15.28 15.50 10,942 -0.08(-0.51%)
Oct 18, 2010 15.63 15.63 15.33 15.58 10,874 +0.03(+0.17%)
Oct 15, 2010 15.63 15.63 15.47 15.56 7,815 +0.05(+0.34%)
Oct 14, 2010 15.49 15.60 15.49 15.50 339 -0.09(-0.57%)
Oct 13, 2010 15.51 15.64 15.36 15.59 5,323 +0.15(+0.97%)
Oct 12, 2010 15.26 15.45 15.26 15.44 1,019 +0.09(+0.58%)
Oct 11, 2010 15.07 15.35 15.07 15.35 566 +0.21(+1.40%)
Oct 08, 2010 15.14 15.18 15.01 15.14 1,472 +0.00(+0.00%)
Oct 07, 2010 15.07 15.14 14.84 15.14 7,023 +0.04(+0.29%)
Oct 06, 2010 14.92 15.10 14.92 15.10 453 +0.04(+0.29%)
Oct 05, 2010 15.83 15.83 15.05 15.05 1,472 -0.62(-3.94%)
Oct 04, 2010 15.88 15.88 15.67 15.67 2,605 -0.22(-1.39%)
Oct 01, 2010 15.89 16.41 15.89 15.89 566 -0.35(-2.17%)
Sep 30, 2010 16.24 16.24 16.02 16.24 1,019 +0.13(+0.82%)
Sep 29, 2010 16.11 16.20 16.11 16.11 2,264 -0.13(-0.82%)
Sep 28, 2010 15.91 16.24 15.76 16.24 6,456 +0.35(+2.22%)
Sep 27, 2010 15.68 15.98 15.68 15.89 6,343 +0.08(+0.54%)
Sep 24, 2010 15.76 15.81 15.50 15.81 13,366 +0.38(+2.48%)
Sep 23, 2010 15.45 15.65 15.42 15.42 10,268 +0.06(+0.40%)
Sep 22, 2010 15.38 15.40 15.27 15.36 8,495 +0.03(+0.17%)
Sep 21, 2010 15.27 15.49 15.27 15.33 12,460 +0.06(+0.40%)
Sep 20, 2010 14.70 15.27 14.70 15.27 14,046 +0.57(+3.90%)
Sep 17, 2010 14.70 14.94 14.56 14.70 3,284 -0.23(-1.54%)
Sep 15, 2010 14.93 14.93 14.93 14.93 566 +0.04(+0.30%)
Sep 14, 2010 15.01 15.01 14.88 14.88 12,342 -0.08(-0.53%)
Sep 13, 2010 13.51 15.01 13.51 14.96 33,828 +2.60(+21.07%)
Sep 10, 2010 12.23 12.36 12.21 12.36 6,116 +0.04(+0.36%)
Sep 09, 2010 12.17 12.32 12.14 12.32 2,492 +0.11(+0.87%)
Sep 08, 2010 12.35 12.45 12.21 12.21 1,359 +0.01(+0.07%)
Sep 07, 2010 12.45 12.45 12.20 12.20 453 -0.34(-2.68%)
Sep 03, 2010 12.05 12.54 12.05 12.54 17,444 +0.88(+7.58%)
Sep 02, 2010 11.65 11.65 11.65 11.65 113 +0.18(+1.54%)
Sep 01, 2010 11.48 11.48 11.48 11.48 113 -0.12(-1.07%)
Aug 31, 2010 11.70 11.70 11.60 11.60 679 -0.27(-2.31%)
Aug 27, 2010 11.87 11.87 11.87 11.87 113 -0.13(-1.10%)
Aug 25, 2010 11.92 12.01 12.01 12.01 226 +0.26(+2.26%)
Aug 24, 2010 11.87 11.87 11.63 11.74 792 -0.35(-2.92%)
Aug 23, 2010 12.09 12.09 12.09 12.09 113 -0.21(-1.72%)
Aug 20, 2010 12.31 12.31 12.31 12.31 113 -0.14(-1.13%)
Aug 18, 2010 12.45 12.45 12.45 12.45 113 +0.16(+1.29%)
Aug 16, 2010 12.29 12.29 12.29 12.29 453 -0.29(-2.32%)
Aug 12, 2010 12.58 12.58 12.58 12.58 113 -0.40(-3.06%)
Aug 09, 2010 12.89 12.98 12.98 12.98 1,019 +0.31(+2.44%)
Aug 06, 2010 12.67 12.67 12.67 12.67 113 -0.28(-2.18%)
Aug 04, 2010 12.95 12.95 12.95 12.95 1,019 +0.03(+0.21%)
Aug 03, 2010 13.24 13.24 12.92 12.92 792 -0.01(-0.07%)
Jul 30, 2010 12.93 12.93 12.93 12.93 113 +0.04(+0.34%)
Jul 29, 2010 13.33 13.33 12.89 12.89 679 -0.09(-0.68%)
Jul 28, 2010 12.98 12.98 12.98 12.98 226 +0.30(+2.37%)
Jul 27, 2010 12.68 12.68 12.11 12.68 679 -0.12(-0.96%)
Jul 26, 2010 12.80 12.80 12.80 12.80 566 +0.22(+1.75%)
Jul 23, 2010 12.54 12.58 12.54 12.58 339 +0.18(+1.42%)
Jul 22, 2010 12.40 12.40 12.40 12.40 113 +0.13(+1.08%)
Jul 16, 2010 12.48 12.27 12.27 12.27 226 -0.26(-2.11%)
Jul 15, 2010 12.54 12.54 12.54 12.54 226 +0.13(+1.07%)
Jul 14, 2010 12.36 12.47 12.35 12.40 5,890 -0.18(-1.40%)
Jul 13, 2010 12.53 12.58 12.53 12.58 339 +0.44(+3.64%)
Jul 12, 2010 12.14 12.14 12.14 12.14 679 -0.22(-1.79%)
Jul 08, 2010 12.67 12.36 12.36 12.36 1,132 -0.57(-4.44%)
Jul 07, 2010 11.79 12.93 11.79 12.93 1,925 +1.45(+12.61%)
Jul 06, 2010 11.89 12.01 11.49 11.49 1,925 -0.13(-1.14%)
Jul 02, 2010 11.62 12.01 11.48 11.62 4,568 +0.10(+0.84%)
Jul 01, 2010 12.01 12.01 11.49 11.52 2,945 -0.57(-4.74%)
Jun 29, 2010 13.11 12.09 12.09 12.09 4,417 -1.35(-10.05%)
Jun 24, 2010 13.77 13.45 13.45 13.45 906 -0.37(-2.68%)
Jun 23, 2010 13.60 13.82 13.60 13.82 566 +0.09(+0.64%)
Jun 22, 2010 13.42 13.73 13.30 13.73 5,890 +0.09(+0.65%)
Jun 21, 2010 13.82 13.82 13.64 13.64 1,019 -0.35(-2.52%)
Jun 18, 2010 13.99 14.21 13.99 13.99 339 -0.04(-0.31%)
Jun 15, 2010 13.78 14.04 14.04 14.04 453 +0.13(+0.95%)
Jun 14, 2010 13.82 13.90 13.82 13.90 679 +0.31(+2.27%)
Jun 11, 2010 13.60 13.60 13.60 13.60 113 +0.18(+1.32%)
Jun 09, 2010 13.42 13.42 13.42 13.42 0 -0.02(-0.13%)
Jun 08, 2010 13.47 13.47 13.24 13.44 2,038 -0.13(-0.98%)
Jun 07, 2010 13.68 13.68 13.57 13.57 906 -0.39(-2.78%)
Jun 04, 2010 13.96 14.12 13.95 13.96 2,945 -0.30(-2.11%)
Jun 03, 2010 13.48 14.39 13.48 14.26 2,378 +0.26(+1.89%)
Jun 02, 2010 13.99 13.99 13.99 13.99 2,378 +0.09(+0.63%)
Jun 01, 2010 13.93 13.93 13.90 13.90 339 -0.23(-1.62%)
May 28, 2010 14.13 14.14 14.13 14.13 2,945 -0.12(-0.87%)
May 26, 2010 14.55 14.26 14.26 14.26 3,058 +0.09(+0.62%)
May 25, 2010 13.82 14.17 13.68 14.17 9,345 -0.02(-0.12%)
May 24, 2010 14.26 14.26 14.19 14.19 453 +0.04(+0.31%)
May 21, 2010 14.12 14.14 14.12 14.14 1,359 -0.56(-3.84%)
May 20, 2010 14.71 14.71 14.71 14.71 226 +0.36(+2.52%)
May 19, 2010 14.39 14.39 14.22 14.35 2,831 +0.00(+0.00%)
May 18, 2010 15.01 15.01 14.24 14.35 2,378 -0.44(-2.99%)
May 17, 2010 14.55 14.79 14.52 14.79 1,472 -0.01(-0.06%)
May 14, 2010 14.80 15.45 14.74 14.80 1,699 -0.11(-0.77%)
May 11, 2010 14.91 14.91 14.91 14.91 0 -0.19(-1.23%)
May 10, 2010 14.79 15.10 14.77 15.10 566 +0.53(+3.64%)
May 07, 2010 14.74 14.88 14.57 14.57 679 +0.23(+1.63%)
May 06, 2010 15.21 15.33 14.33 14.33 2,322 -1.03(-6.70%)
May 05, 2010 15.49 15.53 15.36 15.36 4,076 -0.90(-5.54%)
May 03, 2010 16.26 16.26 16.26 16.26 0 -0.30(-1.81%)
Apr 30, 2010 16.59 16.59 16.56 16.56 226 -0.32(-1.88%)
Apr 29, 2010 16.88 16.88 16.86 16.88 792 +0.28(+1.70%)
Apr 28, 2010 16.99 16.99 16.60 16.60 1,246 -0.22(-1.31%)
Apr 27, 2010 16.86 17.52 16.55 16.82 7,539 -0.26(-1.55%)
Apr 26, 2010 17.31 17.31 17.08 17.08 566 -0.13(-0.77%)
Apr 23, 2010 17.20 17.41 17.10 17.21 906 +0.22(+1.30%)
Apr 22, 2010 16.71 16.99 16.40 16.99 3,154 +0.49(+2.94%)
Apr 21, 2010 16.02 16.51 16.02 16.51 906 +0.04(+0.27%)
Apr 20, 2010 16.33 16.46 16.33 16.46 453 +0.13(+0.81%)
Apr 19, 2010 16.17 16.45 16.17 16.33 3,794 -0.16(-0.96%)
Apr 16, 2010 16.42 16.51 16.15 16.49 3,454 -8.67(-34.46%)
Apr 15, 2010 25.32 25.42 24.94 25.16 2,378 -0.40(-1.55%)
Apr 14, 2010 25.42 25.56 25.42 25.56 906 +0.57(+2.30%)
Apr 13, 2010 24.98 24.98 24.98 24.98 226 +0.26(+1.07%)
Apr 12, 2010 24.55 24.85 24.50 24.72 3,398 +0.18(+0.72%)
Apr 07, 2010 24.54 24.54 24.54 24.54 0 +0.29(+1.20%)
Apr 05, 2010 24.25 24.25 24.25 24.25 0 +0.28(+1.18%)
Mar 31, 2010 23.60 23.97 23.97 23.97 453 +0.13(+0.56%)
Mar 30, 2010 23.62 23.84 23.62 23.84 679 +0.43(+1.85%)
Mar 29, 2010 23.40 23.68 23.40 23.40 906 -0.39(-1.63%)
Mar 26, 2010 23.77 23.79 23.71 23.79 1,812 +0.09(+0.37%)
Mar 25, 2010 23.22 23.84 23.22 23.70 679 +0.28(+1.21%)
Mar 23, 2010 23.42 23.42 23.42 23.42 0 -0.10(-0.41%)
Mar 22, 2010 23.08 23.52 23.08 23.52 566 +0.21(+0.91%)
Mar 19, 2010 23.31 23.31 23.31 23.31 226 -0.09(-0.38%)
Mar 17, 2010 23.39 23.39 23.39 23.39 0 +0.44(+1.92%)
Mar 16, 2010 22.77 23.00 22.77 22.95 339 +0.63(+2.81%)
Mar 15, 2010 21.88 22.33 21.88 22.33 226 -0.01(-0.04%)
Mar 11, 2010 22.34 22.34 22.34 22.34 0 +0.35(+1.61%)
Mar 10, 2010 21.98 22.20 21.98 21.98 1,415 +0.00(+0.00%)
Mar 09, 2010 21.98 21.98 21.98 21.98 113 -0.03(-0.12%)
Mar 08, 2010 21.98 22.03 21.95 22.01 2,378 -0.02(-0.08%)
Mar 05, 2010 21.63 22.03 21.63 22.03 1,585 +0.63(+2.93%)
Mar 04, 2010 21.10 21.41 21.05 21.40 1,246 +0.19(+0.87%)
Feb 26, 2010 21.21 21.21 21.21 21.21 113 +0.16(+0.75%)
Feb 25, 2010 21.23 21.23 20.81 21.05 339 -0.40(-1.85%)
Feb 18, 2010 21.85 21.45 21.45 21.45 792 -0.06(-0.29%)
Feb 17, 2010 21.48 21.51 21.11 21.51 679 -0.25(-1.14%)
Feb 16, 2010 21.72 22.09 21.70 21.76 1,585 +0.35(+1.65%)
Feb 12, 2010 21.41 21.41 21.41 21.41 679 +0.24(+1.13%)
Feb 11, 2010 20.84 21.19 20.83 21.17 1,925 +0.51(+2.48%)
Feb 10, 2010 20.66 20.66 20.32 20.66 1,246 -0.09(-0.43%)
Feb 09, 2010 20.67 20.89 20.64 20.75 2,639 +0.30(+1.47%)
Feb 08, 2010 20.10 20.66 20.10 20.45 2,038 +0.58(+2.93%)
Feb 05, 2010 20.06 20.06 19.70 19.86 453 -0.22(-1.10%)
Feb 04, 2010 20.30 20.30 19.83 20.08 1,019 -0.66(-3.19%)
Feb 02, 2010 19.84 20.75 20.75 20.75 6,116 +1.15(+5.86%)
Feb 01, 2010 19.45 19.60 19.40 19.60 453 -0.09(-0.45%)
Jan 29, 2010 19.71 19.85 19.64 19.69 906 +0.22(+1.13%)
Jan 28, 2010 19.38 19.47 19.33 19.47 566 -0.11(-0.54%)
Jan 27, 2010 19.54 19.64 19.47 19.57 566 -0.21(-1.07%)
Jan 26, 2010 20.04 20.17 19.78 19.78 1,387 -0.01(-0.04%)
Jan 25, 2010 19.78 19.79 19.78 19.79 566 -0.08(-0.40%)
Jan 22, 2010 19.87 20.14 19.87 19.87 792 +0.26(+1.35%)
Jan 21, 2010 19.85 19.85 19.61 19.61 226 -0.21(-1.07%)
Jan 20, 2010 20.13 20.13 19.69 19.82 2,152 -0.57(-2.81%)
Jan 19, 2010 20.26 20.39 20.26 20.39 679 +0.34(+1.67%)
Jan 15, 2010 20.06 20.06 20.06 20.06 1,132 -0.51(-2.49%)
Jan 14, 2010 20.35 20.57 20.35 20.57 453 +0.50(+2.51%)
Jan 13, 2010 19.73 20.10 19.73 20.07 2,656 +0.03(+0.13%)
Jan 12, 2010 20.04 20.04 20.04 20.04 566 +0.04(+0.22%)
Jan 11, 2010 19.73 20.00 19.73 20.00 339 +0.31(+1.57%)
Jan 08, 2010 19.69 19.69 19.69 19.69 226 -0.13(-0.67%)
Jan 07, 2010 19.85 19.85 19.82 19.82 339 +0.16(+0.81%)
Jan 06, 2010 19.66 19.66 19.66 19.66 226 +0.00(+0.00%)
Jan 05, 2010 19.48 19.66 19.48 19.66 2,152 +0.17(+0.90%)
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.