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 (%)
Dec 31, 2008 18.34 19.05 18.34 19.05 1,152 +0.52(+2.81%)
Dec 30, 2008 18.34 18.53 18.32 18.53 691 +0.22(+1.18%)
Dec 29, 2008 18.66 18.66 17.92 18.31 5,992 -0.95(-4.95%)
Dec 26, 2008 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Dec 24, 2008 19.26 19.26 19.26 19.26 115 -0.26(-1.33%)
Dec 23, 2008 20.21 20.21 19.31 19.52 2,881 +0.30(+1.53%)
Dec 22, 2008 20.16 20.23 19.23 19.23 3,803 +0.57(+3.07%)
Dec 19, 2008 18.96 20.39 18.66 18.66 5,185 +0.02(+0.09%)
Dec 18, 2008 18.66 18.93 18.64 18.64 5,185 -0.02(-0.09%)
Dec 17, 2008 17.92 18.66 16.92 18.66 2,765 +0.43(+2.33%)
Dec 16, 2008 17.79 18.23 17.79 18.23 345 +1.20(+7.03%)
Dec 15, 2008 16.92 17.27 16.92 17.03 345 -0.32(-1.85%)
Dec 12, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Dec 11, 2008 17.88 17.88 17.35 17.35 691 -0.65(-3.61%)
Dec 10, 2008 17.06 18.01 17.06 18.01 345 +1.40(+8.41%)
Dec 09, 2008 17.87 17.87 16.61 16.61 2,189 -1.61(-8.86%)
Dec 08, 2008 18.66 18.66 18.22 18.22 2,650 -0.43(-2.33%)
Dec 05, 2008 17.69 18.66 17.69 18.66 576 +1.30(+7.50%)
Dec 04, 2008 17.48 17.81 17.35 17.35 2,406 +0.48(+2.83%)
Dec 03, 2008 16.70 17.55 16.70 16.88 1,498 -0.23(-1.32%)
Dec 02, 2008 17.03 17.10 17.03 17.10 345 -0.30(-1.70%)
Dec 01, 2008 17.79 17.79 17.40 17.40 691 -1.26(-6.74%)
Nov 28, 2008 18.66 18.66 18.66 18.66 1,498 +0.00(+0.00%)
Nov 26, 2008 17.79 18.74 17.79 18.66 1,498 +1.16(+6.65%)
Nov 25, 2008 17.70 17.70 17.49 17.49 460 +0.14(+0.80%)
Nov 24, 2008 16.61 17.35 16.31 17.35 2,304 +1.08(+6.67%)
Nov 21, 2008 16.49 16.49 15.40 16.27 1,843 -0.58(-3.45%)
Nov 20, 2008 16.85 16.85 16.85 16.85 115 -0.50(-2.90%)
Nov 14, 2008 17.35 17.35 17.35 17.35 115 -0.22(-1.23%)
Nov 13, 2008 16.49 17.57 16.49 17.57 345 +1.42(+8.81%)
Nov 12, 2008 16.27 16.27 16.15 16.15 460 -0.69(-4.12%)
Nov 11, 2008 15.97 16.84 15.97 16.84 576 -0.23(-1.37%)
Nov 07, 2008 17.17 17.08 17.08 17.08 460 +0.76(+4.68%)
Nov 06, 2008 16.50 16.50 16.31 16.31 576 -0.83(-4.86%)
Nov 05, 2008 17.10 17.15 17.10 17.15 230 +0.14(+0.82%)
Nov 04, 2008 17.04 17.04 17.01 17.01 691 -0.85(-4.76%)
Nov 03, 2008 17.79 17.96 17.78 17.86 1,382 +0.07(+0.39%)
Oct 31, 2008 17.14 18.01 17.14 17.79 2,765 +1.02(+6.11%)
Oct 30, 2008 16.18 16.76 16.18 16.76 1,267 +1.00(+6.33%)
Oct 29, 2008 14.32 15.77 13.74 15.77 1,843 +2.79(+21.54%)
Oct 28, 2008 11.89 13.11 11.71 12.97 3,111 -1.82(-12.32%)
Oct 27, 2008 14.12 14.97 14.12 14.79 6,568 +0.10(+0.65%)
Oct 24, 2008 14.15 14.97 14.15 14.70 45,038 -0.03(-0.24%)
Oct 23, 2008 14.10 14.73 13.93 14.73 3,111 +0.26(+1.80%)
Oct 22, 2008 14.47 14.47 14.47 14.47 115 -0.02(-0.12%)
Oct 21, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Oct 20, 2008 14.49 14.49 14.49 14.49 230 -0.26(-1.76%)
Oct 17, 2008 14.07 14.76 14.07 14.75 0 +0.44(+3.09%)
Oct 16, 2008 14.31 14.31 14.31 14.31 345 +0.10(+0.73%)
Oct 15, 2008 14.47 14.79 14.20 14.20 460 -0.33(-2.27%)
Oct 14, 2008 14.88 14.88 14.48 14.53 8,297 -0.85(-5.53%)
Oct 13, 2008 14.75 15.38 14.40 15.38 1,267 +1.07(+7.45%)
Oct 10, 2008 15.45 15.45 14.22 14.32 4,148 -1.55(-9.79%)
Oct 09, 2008 16.92 16.92 15.87 15.87 1,613 -1.48(-8.55%)
Oct 08, 2008 16.60 17.42 16.60 17.35 3,226 -0.30(-1.72%)
Oct 07, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Oct 06, 2008 17.96 18.25 17.35 17.66 3,226 -1.13(-6.00%)
Oct 03, 2008 18.93 19.25 18.74 18.79 0 -1.29(-6.44%)
Oct 02, 2008 20.08 20.08 20.08 20.08 0 +0.00(+0.00%)
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.