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, 2008 18.64 19.35 18.64 19.35 1,134 +0.53(+2.81%)
Dec 30, 2008 18.64 18.82 18.61 18.82 680 +0.22(+1.18%)
Dec 29, 2008 18.95 18.95 18.21 18.60 5,898 -0.97(-4.96%)
Dec 26, 2008 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Dec 24, 2008 19.57 19.57 19.57 19.57 113 -0.26(-1.33%)
Dec 23, 2008 20.53 20.53 19.62 19.84 2,835 +0.30(+1.53%)
Dec 22, 2008 20.48 20.55 19.54 19.54 3,743 +0.58(+3.07%)
Dec 19, 2008 19.26 20.72 18.95 18.95 5,104 +0.02(+0.09%)
Dec 18, 2008 18.95 19.24 18.94 18.94 5,104 -0.02(-0.09%)
Dec 17, 2008 18.21 18.95 17.19 18.95 2,722 +0.43(+2.33%)
Dec 16, 2008 18.07 18.52 18.07 18.52 340 +1.22(+7.03%)
Dec 15, 2008 17.19 17.54 17.19 17.31 340 -0.33(-1.85%)
Dec 12, 2008 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Dec 11, 2008 18.16 18.16 17.63 17.63 680 -0.66(-3.61%)
Dec 10, 2008 17.33 18.29 17.33 18.29 340 +1.42(+8.41%)
Dec 09, 2008 18.15 18.15 16.87 16.87 2,155 -1.64(-8.86%)
Dec 08, 2008 18.95 18.95 18.51 18.51 2,608 -0.44(-2.33%)
Dec 05, 2008 17.98 18.95 17.98 18.95 567 +1.32(+7.50%)
Dec 04, 2008 17.76 18.09 17.63 17.63 2,368 +0.48(+2.83%)
Dec 03, 2008 16.97 17.83 16.97 17.15 1,474 -0.23(-1.32%)
Dec 02, 2008 17.31 17.38 17.31 17.38 340 -0.30(-1.70%)
Dec 01, 2008 18.07 18.07 17.68 17.68 680 -1.28(-6.74%)
Nov 28, 2008 18.95 18.95 18.95 18.95 1,474 +0.00(+0.00%)
Nov 26, 2008 18.07 19.04 18.07 18.95 1,474 +1.18(+6.65%)
Nov 25, 2008 17.98 17.98 17.77 17.77 453 +0.14(+0.80%)
Nov 24, 2008 16.87 17.63 16.57 17.63 2,268 +1.10(+6.67%)
Nov 21, 2008 16.75 16.75 15.65 16.53 1,814 -0.59(-3.45%)
Nov 20, 2008 17.12 17.12 17.12 17.12 113 -0.51(-2.90%)
Nov 14, 2008 17.63 17.63 17.63 17.63 113 -0.22(-1.23%)
Nov 13, 2008 16.75 17.85 16.75 17.85 340 +1.45(+8.81%)
Nov 12, 2008 16.53 16.53 16.41 16.41 453 -0.71(-4.12%)
Nov 11, 2008 16.22 17.11 16.22 17.11 567 -0.24(-1.37%)
Nov 07, 2008 17.45 17.35 17.35 17.35 453 +0.78(+4.68%)
Nov 06, 2008 16.77 16.77 16.57 16.57 567 -0.85(-4.86%)
Nov 05, 2008 17.38 17.42 17.38 17.42 226 +0.14(+0.82%)
Nov 04, 2008 17.31 17.31 17.28 17.28 680 -0.86(-4.76%)
Nov 03, 2008 18.07 18.25 18.06 18.14 1,361 +0.07(+0.39%)
Oct 31, 2008 17.41 18.29 17.41 18.07 2,722 +1.04(+6.11%)
Oct 30, 2008 16.44 17.03 16.44 17.03 1,247 +1.01(+6.33%)
Oct 29, 2008 14.55 16.02 13.96 16.02 1,814 +2.84(+21.54%)
Oct 28, 2008 12.08 13.32 11.90 13.18 3,062 -1.85(-12.32%)
Oct 27, 2008 14.34 15.21 14.34 15.03 6,465 +0.10(+0.65%)
Oct 24, 2008 14.38 15.21 14.38 14.93 44,329 -0.04(-0.24%)
Oct 23, 2008 14.33 14.97 14.15 14.97 3,062 +0.26(+1.80%)
Oct 22, 2008 14.71 14.71 14.71 14.71 113 -0.02(-0.12%)
Oct 21, 2008 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Oct 20, 2008 14.72 14.72 14.72 14.72 226 -0.26(-1.76%)
Oct 17, 2008 14.29 15.00 14.29 14.99 0 +0.45(+3.09%)
Oct 16, 2008 14.54 14.54 14.54 14.54 340 +0.11(+0.73%)
Oct 15, 2008 14.71 15.02 14.43 14.43 453 -0.34(-2.27%)
Oct 14, 2008 15.12 15.12 14.71 14.77 8,166 -0.86(-5.53%)
Oct 13, 2008 14.99 15.63 14.63 15.63 1,247 +1.08(+7.45%)
Oct 10, 2008 15.70 15.70 14.45 14.55 4,083 -1.58(-9.79%)
Oct 09, 2008 17.19 17.19 16.12 16.12 1,588 -1.51(-8.55%)
Oct 08, 2008 16.87 17.69 16.87 17.63 3,176 -0.31(-1.72%)
Oct 07, 2008 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Oct 06, 2008 18.25 18.54 17.63 17.94 3,176 -1.15(-6.00%)
Oct 03, 2008 19.24 19.55 19.04 19.09 0 -1.31(-6.44%)
Oct 02, 2008 20.40 20.40 20.40 20.40 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.