Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.82 19.05 18.69 18.92 213,909 +0.11(+0.59%)
Dec 30, 2010 18.76 19.00 18.64 18.81 195,478 -0.01(-0.05%)
Dec 29, 2010 18.64 18.87 18.62 18.82 208,526 +0.24(+1.30%)
Dec 28, 2010 18.83 18.83 18.53 18.58 479,654 -0.26(-1.38%)
Dec 27, 2010 18.56 18.95 18.47 18.84 255,625 +0.20(+1.10%)
Dec 23, 2010 18.58 18.72 18.51 18.64 386,380 +0.10(+0.55%)
Dec 22, 2010 18.81 18.86 18.46 18.53 421,079 -0.22(-1.19%)
Dec 21, 2010 18.56 18.80 18.47 18.76 760,164 +0.24(+1.30%)
Dec 20, 2010 18.79 18.91 18.31 18.51 1,290,067 -0.25(-1.34%)
Dec 17, 2010 19.11 19.11 18.63 18.77 978,866 -0.34(-1.80%)
Dec 16, 2010 18.72 19.16 18.72 19.11 659,531 +0.45(+2.39%)
Dec 15, 2010 18.77 18.98 18.64 18.66 799,087 -0.16(-0.84%)
Dec 14, 2010 19.09 19.15 18.68 18.82 570,814 -0.25(-1.31%)
Dec 13, 2010 19.18 19.18 18.80 19.07 503,739 -0.06(-0.34%)
Dec 10, 2010 18.98 19.15 18.84 19.14 969 +0.05(+0.24%)
Dec 09, 2010 19.41 19.41 19.05 19.09 431 -0.17(-0.87%)
Dec 08, 2010 18.93 19.29 18.93 19.26 323 -0.04(-0.19%)
Dec 07, 2010 19.33 19.52 19.22 19.29 4,646 +0.11(+0.58%)
Dec 06, 2010 19.18 19.18 19.18 19.18 538 -0.01(-0.05%)
Dec 03, 2010 18.89 19.19 18.86 19.19 1,939 +0.26(+1.37%)
Dec 02, 2010 18.86 18.93 18.86 18.93 215 +0.14(+0.74%)
Dec 01, 2010 18.71 18.79 18.64 18.79 2,909 +0.31(+1.66%)
Nov 30, 2010 18.34 18.56 18.34 18.49 3,353 -0.04(-0.20%)
Nov 29, 2010 18.66 18.66 18.51 18.52 646 -0.30(-1.61%)
Nov 26, 2010 18.94 18.94 18.83 18.83 646 -0.19(-0.98%)
Nov 24, 2010 18.73 19.01 19.01 19.01 1,078 +0.46(+2.50%)
Nov 23, 2010 18.12 18.55 18.05 18.55 3,018 +0.36(+1.99%)
Nov 22, 2010 17.80 18.19 17.71 18.19 2,372 +0.31(+1.71%)
Nov 19, 2010 17.89 17.95 17.62 17.88 7,008 -0.07(-0.41%)
Nov 18, 2010 17.99 18.10 17.96 17.96 16,604 +0.06(+0.31%)
Nov 17, 2010 17.85 17.93 17.79 17.90 4,097 +0.09(+0.52%)
Nov 16, 2010 18.05 18.17 17.75 17.81 6,684 -0.45(-2.44%)
Nov 15, 2010 18.22 18.34 18.22 18.25 7,151 -0.02(-0.10%)
Nov 12, 2010 18.36 18.36 18.27 18.27 215 -0.40(-2.14%)
Nov 11, 2010 18.67 18.67 18.39 18.67 862 -0.06(-0.30%)
Nov 10, 2010 18.52 18.73 18.52 18.73 215 +0.55(+3.01%)
Nov 09, 2010 18.60 18.83 18.18 18.18 431 -0.57(-3.07%)
Nov 08, 2010 18.65 18.86 18.65 18.75 2,372 +0.02(+0.09%)
Nov 05, 2010 18.64 19.08 18.64 18.74 3,773 +0.14(+0.76%)
Nov 04, 2010 17.85 18.69 17.85 18.60 5,175 +0.91(+5.14%)
Nov 03, 2010 17.53 17.69 17.53 17.69 3,162 +0.36(+2.09%)
Nov 02, 2010 17.19 17.45 17.18 17.32 2,722 +0.08(+0.48%)
Nov 01, 2010 17.34 17.34 17.23 17.24 539 -0.24(-1.38%)
Oct 28, 2010 17.60 17.48 17.48 17.48 323 +0.04(+0.21%)
Oct 27, 2010 17.58 17.58 17.29 17.45 431 +1.13(+6.94%)
Oct 25, 2010 16.40 16.40 16.31 16.31 7,547 +0.06(+0.40%)
Oct 22, 2010 16.35 16.45 16.25 16.25 593 -0.17(-1.02%)
Oct 21, 2010 16.34 16.69 16.34 16.42 3,558 +0.19(+1.14%)
Oct 20, 2010 16.23 16.30 16.14 16.23 35,041 -0.06(-0.34%)
Oct 19, 2010 16.21 16.69 16.05 16.29 10,415 -0.08(-0.51%)
Oct 18, 2010 16.42 16.42 16.11 16.37 10,350 +0.03(+0.17%)
Oct 15, 2010 16.42 16.42 16.25 16.34 7,439 +0.06(+0.34%)
Oct 14, 2010 16.28 16.39 16.28 16.29 323 -0.09(-0.57%)
Oct 13, 2010 16.30 16.43 16.14 16.38 5,067 +0.16(+0.97%)
Oct 12, 2010 16.04 16.23 16.04 16.22 970 +0.09(+0.57%)
Oct 11, 2010 15.83 16.13 15.83 16.13 539 +0.22(+1.40%)
Oct 08, 2010 15.91 15.94 15.77 15.91 1,401 +0.00(+0.00%)
Oct 07, 2010 15.83 15.91 15.59 15.91 6,684 +0.05(+0.29%)
Oct 06, 2010 15.67 15.86 15.67 15.86 431 +0.05(+0.29%)
Oct 05, 2010 16.63 16.63 15.81 15.81 1,401 -0.65(-3.94%)
Oct 04, 2010 16.69 16.69 16.46 16.46 2,479 -0.23(-1.39%)
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.