Aarons Holdings Company (NY: AAN )

27.48 USD -0.14 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.28 20.53 20.14 20.39 198,520 +0.12(+0.59%)
Dec 30, 2010 20.21 20.47 20.08 20.27 181,415 -0.01(-0.05%)
Dec 29, 2010 20.09 20.33 20.06 20.28 193,525 +0.26(+1.30%)
Dec 28, 2010 20.29 20.29 19.97 20.02 445,147 -0.28(-1.38%)
Dec 27, 2010 20.00 20.42 19.90 20.30 237,235 +0.22(+1.10%)
Dec 23, 2010 20.02 20.17 19.95 20.08 358,583 +0.11(+0.55%)
Dec 22, 2010 20.27 20.32 19.89 19.97 390,786 -0.24(-1.19%)
Dec 21, 2010 20.00 20.26 19.90 20.21 705,476 +0.26(+1.30%)
Dec 20, 2010 20.25 20.38 19.73 19.95 1,197,257 -0.27(-1.34%)
Dec 17, 2010 20.59 20.59 20.07 20.22 908,444 -0.37(-1.80%)
Dec 16, 2010 20.17 20.65 20.17 20.59 612,083 +0.48(+2.39%)
Dec 15, 2010 20.22 20.45 20.09 20.11 741,599 -0.17(-0.84%)
Dec 14, 2010 20.57 20.63 20.13 20.28 529,749 -0.27(-1.31%)
Dec 13, 2010 20.67 20.67 20.26 20.55 467,499 -0.07(-0.34%)
Dec 10, 2010 20.45 20.63 20.30 20.62 900 +0.05(+0.24%)
Dec 09, 2010 20.91 20.91 20.53 20.57 400 -0.18(-0.87%)
Dec 08, 2010 20.40 20.78 20.40 20.75 300 -0.04(-0.19%)
Dec 07, 2010 20.83 21.03 20.71 20.79 4,312 +0.12(+0.58%)
Dec 06, 2010 20.67 20.67 20.67 20.67 500 -0.01(-0.05%)
Dec 03, 2010 20.35 20.68 20.32 20.68 1,800 +0.28(+1.37%)
Dec 02, 2010 20.32 20.40 20.32 20.40 200 +0.15(+0.74%)
Dec 01, 2010 20.16 20.25 20.09 20.25 2,700 +0.33(+1.66%)
Nov 30, 2010 19.76 20.00 19.76 19.92 3,112 -0.04(-0.20%)
Nov 29, 2010 20.11 20.11 19.95 19.96 600 -0.34(-1.67%)
Nov 26, 2010 20.42 20.42 20.30 20.30 600 -0.20(-0.98%)
Nov 24, 2010 20.19 20.50 20.50 20.50 1,000 +0.50(+2.50%)
Nov 23, 2010 19.54 20.00 19.46 20.00 2,800 +0.39(+1.99%)
Nov 22, 2010 19.19 19.61 19.10 19.61 2,200 +0.33(+1.71%)
Nov 19, 2010 19.29 19.35 19.00 19.28 6,500 -0.08(-0.41%)
Nov 18, 2010 19.40 19.52 19.36 19.36 15,400 +0.06(+0.31%)
Nov 17, 2010 19.25 19.33 19.18 19.30 3,800 +0.10(+0.52%)
Nov 16, 2010 19.46 19.59 19.14 19.20 6,200 -0.48(-2.44%)
Nov 15, 2010 19.64 19.77 19.64 19.68 6,633 -0.02(-0.10%)
Nov 12, 2010 19.80 19.80 19.70 19.70 200 -0.43(-2.14%)
Nov 11, 2010 20.13 20.13 19.83 20.13 800 -0.06(-0.30%)
Nov 10, 2010 19.97 20.19 19.97 20.19 200 +0.59(+3.01%)
Nov 09, 2010 20.05 20.30 19.60 19.60 400 -0.62(-3.07%)
Nov 08, 2010 20.11 20.34 20.11 20.22 2,200 +0.02(+0.09%)
Nov 05, 2010 20.10 20.57 20.10 20.20 3,500 +0.15(+0.76%)
Nov 04, 2010 19.25 20.15 19.25 20.05 4,800 +0.98(+5.14%)
Nov 03, 2010 18.90 19.07 18.90 19.07 2,933 +0.39(+2.09%)
Nov 02, 2010 18.53 18.81 18.52 18.68 2,525 +0.09(+0.48%)
Nov 01, 2010 18.70 18.70 18.58 18.59 500 -0.26(-1.38%)
Oct 28, 2010 18.98 18.85 18.85 18.85 300 +0.04(+0.21%)
Oct 27, 2010 18.96 18.96 18.64 18.81 400 +1.22(+6.94%)
Oct 25, 2010 17.68 17.68 17.59 17.59 7,000 +0.07(+0.40%)
Oct 22, 2010 17.63 17.74 17.52 17.52 550 -0.18(-1.02%)
Oct 21, 2010 17.62 18.00 17.62 17.70 3,300 +0.20(+1.14%)
Oct 20, 2010 17.50 17.58 17.40 17.50 32,500 -0.06(-0.34%)
Oct 19, 2010 17.48 18.00 17.31 17.56 9,660 -0.09(-0.51%)
Oct 18, 2010 17.70 17.70 17.37 17.65 9,600 +0.03(+0.17%)
Oct 15, 2010 17.70 17.70 17.52 17.62 6,900 +0.06(+0.34%)
Oct 14, 2010 17.55 17.67 17.55 17.56 300 -0.10(-0.57%)
Oct 13, 2010 17.57 17.72 17.40 17.66 4,700 +0.17(+0.97%)
Oct 12, 2010 17.29 17.50 17.29 17.49 900 +0.10(+0.58%)
Oct 11, 2010 17.07 17.39 17.07 17.39 500 +0.24(+1.40%)
Oct 08, 2010 17.15 17.19 17.00 17.15 1,300 +0.00(+0.00%)
Oct 07, 2010 17.07 17.15 16.81 17.15 6,200 +0.05(+0.29%)
Oct 06, 2010 16.90 17.10 16.90 17.10 400 +0.05(+0.29%)
Oct 05, 2010 17.93 17.93 17.05 17.05 1,300 -0.70(-3.94%)
Oct 04, 2010 17.99 17.99 17.75 17.75 2,300 -0.25(-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.