Aarons Holdings Company (NY: AAN )

11.68 -0.17 (-1.43%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.96 14.96 14.96 14.96 160 +0.11(+0.76%)
Feb 25, 2010 14.97 14.97 14.67 14.85 481 -0.28(-1.85%)
Feb 18, 2010 15.41 15.13 15.13 15.13 1,124 -0.04(-0.29%)
Feb 17, 2010 15.15 15.17 14.88 15.17 963 -0.17(-1.14%)
Feb 16, 2010 15.31 15.57 15.30 15.34 2,249 +0.25(+1.65%)
Feb 12, 2010 15.09 15.09 15.09 15.09 963 +0.17(+1.13%)
Feb 11, 2010 14.70 14.94 14.69 14.93 2,731 +0.36(+2.48%)
Feb 10, 2010 14.57 14.57 14.33 14.57 1,767 -0.06(-0.43%)
Feb 09, 2010 14.57 14.73 14.55 14.63 3,743 +0.21(+1.47%)
Feb 08, 2010 14.17 14.57 14.17 14.42 2,891 +0.41(+2.93%)
Feb 05, 2010 14.14 14.14 13.89 14.01 642 -0.16(-1.10%)
Feb 04, 2010 14.32 14.32 13.98 14.16 1,445 -0.47(-3.19%)
Feb 02, 2010 13.99 14.63 14.63 14.63 8,675 +0.81(+5.86%)
Feb 01, 2010 13.71 13.82 13.68 13.82 642 -0.06(-0.45%)
Jan 29, 2010 13.90 14.00 13.85 13.88 1,285 +0.16(+1.13%)
Jan 28, 2010 13.66 13.73 13.63 13.73 803 -0.07(-0.54%)
Jan 27, 2010 13.78 13.85 13.73 13.80 803 -0.15(-1.07%)
Jan 26, 2010 14.13 14.22 13.95 13.95 1,967 -0.01(-0.04%)
Jan 25, 2010 13.95 13.96 13.95 13.96 803 -0.06(-0.40%)
Jan 22, 2010 14.01 14.20 14.01 14.01 1,124 +0.19(+1.35%)
Jan 21, 2010 14.00 14.00 13.82 13.82 321 -0.15(-1.07%)
Jan 20, 2010 14.19 14.19 13.88 13.97 3,052 -0.40(-2.81%)
Jan 19, 2010 14.29 14.38 14.29 14.38 963 +0.24(+1.67%)
Jan 15, 2010 14.14 14.14 14.14 14.14 1,606 -0.36(-2.49%)
Jan 14, 2010 14.35 14.50 14.35 14.50 642 +0.35(+2.51%)
Jan 13, 2010 13.91 14.17 13.91 14.15 3,767 +0.02(+0.13%)
Jan 12, 2010 14.13 14.13 14.13 14.13 803 +0.03(+0.22%)
Jan 11, 2010 13.91 14.10 13.91 14.10 481 +0.22(+1.57%)
Jan 08, 2010 13.88 13.88 13.88 13.88 321 -0.09(-0.67%)
Jan 07, 2010 13.99 13.99 13.97 13.97 481 +0.11(+0.81%)
Jan 06, 2010 13.86 13.86 13.86 13.86 321 +0.00(+0.00%)
Jan 05, 2010 13.74 13.86 13.74 13.86 3,052 +0.12(+0.89%)
Jan 04, 2010 13.98 13.98 13.74 13.74 883 -0.27(-1.90%)
Dec 31, 2009 14.01 14.01 14.01 14.01 1,124 -0.31(-2.17%)
Dec 30, 2009 14.32 14.32 14.32 14.32 321 +0.10(+0.70%)
Dec 29, 2009 14.22 14.22 14.22 14.22 321 -0.24(-1.68%)
Dec 28, 2009 14.70 14.70 14.46 14.46 1,124 +0.00(+0.00%)
Dec 23, 2009 14.46 14.46 14.46 14.46 0 -0.26(-1.78%)
Dec 22, 2009 14.50 14.72 14.50 14.72 963 +0.11(+0.77%)
Dec 21, 2009 14.24 14.61 14.24 14.61 321 +0.52(+3.67%)
Dec 17, 2009 14.09 14.09 14.09 14.09 0 -0.32(-2.20%)
Dec 16, 2009 14.29 14.41 14.29 14.41 1,445 +0.55(+3.95%)
Dec 15, 2009 13.86 13.87 13.83 13.86 1,277 -0.14(-1.02%)
Dec 14, 2009 14.01 14.01 13.98 14.01 1,799 +0.00(+0.00%)
Dec 11, 2009 13.94 14.01 13.94 14.01 2,409 +0.28(+2.04%)
Dec 10, 2009 13.63 13.73 13.63 13.73 1,767 +0.25(+1.85%)
Dec 09, 2009 12.98 13.48 12.98 13.48 3,694 -0.06(-0.46%)
Dec 08, 2009 13.54 13.54 13.54 13.54 160 +0.16(+1.16%)
Dec 07, 2009 13.38 13.38 13.38 13.38 803 +0.30(+2.33%)
Dec 04, 2009 13.08 13.08 13.08 13.08 1,606 +0.01(+0.05%)
Dec 03, 2009 13.16 13.26 13.07 13.07 3,694 +0.22(+1.74%)
Dec 01, 2009 12.85 12.85 12.85 12.85 1,124 +0.31(+2.48%)
Nov 30, 2009 12.58 12.58 12.54 12.54 4,135 -0.06(-0.49%)
Nov 27, 2009 12.93 12.93 12.60 12.60 963 -0.39(-3.03%)
Nov 24, 2009 12.66 12.99 12.99 12.99 5,466 +0.14(+1.11%)
Nov 23, 2009 13.46 13.46 12.85 12.85 803 -0.02(-0.12%)
Nov 20, 2009 12.86 12.86 12.86 12.86 241 -0.13(-0.98%)
Nov 19, 2009 13.31 13.39 12.99 12.99 1,968 -0.47(-3.51%)
Nov 17, 2009 13.46 13.46 13.46 13.46 0 +0.22(+1.69%)
Nov 16, 2009 13.56 13.56 13.24 13.24 321 -0.38(-2.79%)
Nov 13, 2009 13.62 13.62 13.62 13.62 160 +0.25(+1.86%)
Nov 10, 2009 13.37 13.37 13.37 13.37 0 -0.09(-0.65%)
Nov 09, 2009 13.15 13.58 13.15 13.46 1,447 +0.33(+2.51%)
Nov 05, 2009 13.13 13.13 13.13 13.13 0 +0.30(+2.33%)
Nov 04, 2009 12.71 12.83 12.71 12.83 643 +0.19(+1.48%)
Nov 03, 2009 12.44 12.64 12.44 12.64 482 +0.24(+1.90%)
Nov 02, 2009 12.41 12.41 12.41 12.41 482 +0.30(+2.47%)
Oct 30, 2009 12.14 12.14 12.11 12.11 1,286 -0.33(-2.65%)
Oct 29, 2009 8.918 12.44 8.918 12.44 2,733 +0.31(+2.56%)
Oct 28, 2009 12.42 12.53 12.13 12.13 4,341 -0.60(-4.74%)
Oct 27, 2009 12.81 12.81 12.73 12.73 803 -0.16(-1.21%)
Oct 26, 2009 12.79 12.89 12.79 12.89 1,125 +0.09(+0.73%)
Oct 23, 2009 12.79 12.79 12.79 12.79 1,125 -0.19(-1.44%)
Oct 22, 2009 13.00 13.00 12.65 12.98 964 -0.42(-3.11%)
Oct 20, 2009 14.02 13.40 13.40 13.40 3,537 -0.15(-1.10%)
Oct 19, 2009 13.22 13.55 13.18 13.55 1,286 +0.42(+3.17%)
Oct 12, 2009 13.15 13.13 13.13 13.13 4,341 -0.17(-1.31%)
Oct 09, 2009 13.30 13.30 13.30 13.30 160 +0.24(+1.86%)
Oct 08, 2009 12.99 13.23 12.99 13.06 1,125 +0.17(+1.35%)
Oct 07, 2009 12.74 12.89 12.74 12.89 321 -0.10(-0.77%)
Oct 06, 2009 12.97 12.99 12.97 12.99 643 +0.06(+0.43%)
Oct 05, 2009 12.93 12.93 12.93 12.93 160 +0.07(+0.53%)
Oct 01, 2009 12.86 12.86 12.86 12.86 0 -0.21(-1.62%)
Sep 29, 2009 13.07 13.07 13.07 13.07 0 +0.24(+1.87%)
Sep 28, 2009 13.00 13.00 12.83 12.83 482 +0.09(+0.71%)
Sep 24, 2009 12.48 12.74 12.74 12.74 643 -0.26(-2.01%)
Sep 23, 2009 13.27 13.27 13.00 13.00 964 -0.52(-3.86%)
Sep 22, 2009 13.68 13.68 13.53 13.53 1,286 -0.37(-2.68%)
Sep 21, 2009 13.43 13.93 13.43 13.90 803 +0.72(+5.47%)
Sep 18, 2009 13.18 13.18 13.18 13.18 160 +0.21(+1.63%)
Sep 17, 2009 12.97 12.97 12.97 12.97 160 +0.34(+2.71%)
Sep 10, 2009 12.76 12.63 12.63 12.63 1,125 -0.34(-2.64%)
Sep 04, 2009 12.82 12.97 12.97 12.97 1,125 +0.35(+2.76%)
Sep 03, 2009 12.79 12.79 12.56 12.62 8,682 -0.09(-0.68%)
Sep 02, 2009 12.59 12.71 12.59 12.71 1,286 -0.14(-1.11%)
Sep 01, 2009 13.00 13.00 12.85 12.85 1,929 -0.12(-0.91%)
Aug 31, 2009 13.27 13.27 12.97 12.97 1,929 -0.50(-3.69%)
Aug 27, 2009 13.46 13.46 13.46 13.46 482 -0.36(-2.61%)
Aug 26, 2009 13.64 13.83 13.64 13.83 964 -0.01(-0.09%)
Aug 21, 2009 13.84 13.84 13.84 13.84 160 +0.31(+2.30%)
Aug 19, 2009 13.53 13.53 13.53 13.53 160 +0.28(+2.11%)
Aug 18, 2009 13.37 13.37 13.25 13.25 1,286 -0.12(-0.93%)
Aug 17, 2009 13.63 13.63 13.37 13.37 1,929 -0.45(-3.28%)
Aug 14, 2009 13.83 13.83 13.83 13.83 803 -0.30(-2.11%)
Aug 13, 2009 14.26 14.26 14.12 14.12 321 -0.27(-1.90%)
Aug 12, 2009 14.41 14.41 14.40 14.40 321 -0.37(-2.53%)
Aug 11, 2009 14.77 14.77 14.77 14.77 160 +0.07(+0.51%)
Aug 07, 2009 14.55 14.70 14.70 14.70 482 +0.30(+2.12%)
Aug 06, 2009 14.39 14.39 14.39 14.39 321 +0.40(+2.89%)
Aug 04, 2009 14.12 13.99 13.99 13.99 1,125 +0.30(+2.23%)
Jul 31, 2009 13.79 13.68 13.68 13.68 4,502 -0.12(-0.90%)
Jul 29, 2009 13.81 13.81 13.81 13.81 643 +0.06(+0.41%)
Jul 28, 2009 13.75 13.75 13.75 13.75 321 +0.07(+0.50%)
Jul 27, 2009 13.25 13.68 13.25 13.68 7,235 +0.01(+0.09%)
Jul 24, 2009 13.56 13.68 13.36 13.67 643 +0.09(+0.64%)
Jul 23, 2009 13.68 13.68 13.58 13.58 3,215 -0.09(-0.64%)
Jul 22, 2009 13.58 13.68 13.48 13.67 18,651 -1.66(-10.83%)
Jul 21, 2009 15.33 15.33 15.33 15.33 160 -0.28(-1.79%)
Jul 20, 2009 15.61 15.61 15.61 15.61 482 +0.22(+1.41%)
Jul 17, 2009 15.39 15.39 15.39 15.39 160 +0.47(+3.13%)
Jul 15, 2009 14.78 14.93 14.93 14.93 1,125 +0.62(+4.35%)
Jul 14, 2009 14.21 14.30 13.18 14.30 1,768 +0.25(+1.77%)
Jul 13, 2009 14.17 14.17 14.06 14.06 803 +0.25(+1.80%)
Jul 09, 2009 13.82 13.82 13.81 13.81 1,286 -0.03(-0.22%)
Jul 08, 2009 14.02 14.15 13.84 13.84 2,090 -0.12(-0.89%)
Jul 07, 2009 13.99 13.99 13.96 13.96 3,858 +0.02(+0.18%)
Jul 06, 2009 14.30 14.30 13.94 13.94 8,521 -0.40(-2.78%)
Jul 02, 2009 14.34 14.34 14.34 14.34 482 -0.12(-0.86%)
Jul 01, 2009 14.55 14.55 14.46 14.46 321 -0.16(-1.06%)
Jun 30, 2009 14.65 14.83 13.84 14.62 18,008 +0.20(+1.38%)
Jun 26, 2009 15.01 14.42 14.42 14.42 4,341 -0.87(-5.70%)
Jun 25, 2009 15.29 15.29 15.16 15.29 5,788 -0.26(-1.68%)
Jun 17, 2009 15.55 15.55 15.55 15.55 0 +0.55(+3.69%)
Jun 16, 2009 15.39 15.39 14.99 14.99 1,929 -0.73(-4.63%)
Jun 15, 2009 15.72 15.72 15.72 15.72 482 -0.45(-2.77%)
Jun 11, 2009 16.17 16.17 16.17 16.17 160 -0.31(-1.89%)
Jun 10, 2009 16.48 16.48 16.48 16.48 160 -0.22(-1.30%)
Jun 05, 2009 16.70 16.70 16.70 16.70 160 -0.12(-0.70%)
Jun 04, 2009 17.26 17.26 16.79 16.82 803 +0.16(+0.93%)
Jun 03, 2009 16.62 16.72 16.62 16.66 2,090 +0.02(+0.15%)
Jun 02, 2009 16.64 16.64 16.64 16.64 160 +0.25(+1.52%)
Jun 01, 2009 16.81 17.08 16.39 16.39 482 +0.22(+1.35%)
May 29, 2009 15.70 16.38 15.70 16.17 9,824 +1.09(+7.22%)
May 28, 2009 15.57 15.57 14.70 15.08 14,069 -0.47(-3.00%)
May 27, 2009 16.17 16.18 15.55 15.55 10,378 -0.40(-2.53%)
May 26, 2009 15.49 16.21 15.49 15.95 4,823 +0.93(+6.17%)
May 22, 2009 15.03 15.03 15.03 15.03 482 -0.21(-1.39%)
May 21, 2009 15.30 15.55 15.24 15.24 1,286 -0.70(-4.41%)
May 20, 2009 16.29 16.29 15.94 15.94 3,939 -0.27(-1.69%)
May 19, 2009 16.17 16.28 16.08 16.21 10,772 -0.04(-0.27%)
May 18, 2009 16.16 16.26 15.86 16.26 3,669 +0.25(+1.55%)
May 15, 2009 15.87 16.01 15.87 16.01 3,215 +0.34(+2.14%)
May 13, 2009 15.86 15.67 15.67 15.67 1,125 -0.60(-3.71%)
May 12, 2009 16.28 16.28 16.28 16.28 482 -0.52(-3.07%)
May 07, 2009 16.79 16.79 16.79 16.79 6,913 -0.50(-2.88%)
May 06, 2009 17.29 17.29 17.29 17.29 160 -0.75(-4.14%)
May 05, 2009 18.38 18.38 18.04 18.04 643 +0.31(+1.75%)
May 01, 2009 17.73 17.73 17.73 17.73 160 -1.21(-6.40%)
Apr 30, 2009 18.66 18.94 18.66 18.94 964 +0.48(+2.59%)
Apr 29, 2009 17.48 18.46 17.40 18.46 16,652 +1.04(+6.00%)
Apr 28, 2009 15.67 17.78 15.67 17.41 1,929 +2.33(+15.46%)
Apr 27, 2009 15.08 15.08 15.08 15.08 160 +0.31(+2.10%)
Apr 23, 2009 14.77 14.77 14.77 14.77 0 -0.47(-3.06%)
Apr 22, 2009 14.96 15.24 14.96 15.24 482 +0.47(+3.16%)
Apr 21, 2009 14.77 14.77 14.77 14.77 160 +0.16(+1.06%)
Apr 20, 2009 15.86 16.17 14.62 14.62 3,698 -0.95(-6.07%)
Apr 17, 2009 15.70 15.70 15.56 15.56 2,572 +0.06(+0.36%)
Apr 15, 2009 15.24 15.50 15.50 15.50 482 +0.60(+4.00%)
Apr 14, 2009 15.24 15.24 14.91 14.91 482 -0.63(-4.08%)
Apr 13, 2009 15.54 15.54 15.54 15.54 160 -0.01(-0.04%)
Apr 09, 2009 15.39 15.55 15.39 15.55 1,607 +0.62(+4.17%)
Apr 08, 2009 14.77 14.93 14.77 14.93 643 +0.62(+4.35%)
Apr 07, 2009 14.30 14.30 14.30 14.30 160 -0.21(-1.46%)
Apr 03, 2009 14.77 14.52 14.52 14.52 964 +0.01(+0.04%)
Apr 02, 2009 14.48 14.62 14.42 14.51 3,858 +0.55(+3.97%)
Apr 01, 2009 14.06 14.06 13.96 13.96 321 -0.60(-4.10%)
Mar 31, 2009 14.43 14.55 14.43 14.55 482 +0.39(+2.77%)
Mar 30, 2009 13.84 14.16 13.84 14.16 321 +0.96(+7.30%)
Mar 26, 2009 12.44 13.20 12.44 13.20 643 +1.08(+8.88%)
Mar 25, 2009 12.16 12.16 12.12 12.12 643 -0.16(-1.32%)
Mar 24, 2009 12.38 12.38 12.28 12.28 1,246 -0.37(-2.95%)
Mar 20, 2009 12.66 12.66 12.66 12.66 0 -0.50(-3.78%)
Mar 18, 2009 13.15 13.15 13.15 13.15 0 +0.25(+1.93%)
Mar 13, 2009 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Mar 12, 2009 12.91 12.91 12.91 12.91 643 +0.37(+2.93%)
Mar 11, 2009 12.71 12.96 12.54 12.54 1,447 +0.32(+2.65%)
Mar 10, 2009 12.57 12.69 12.13 12.21 4,180 +0.22(+1.87%)
Mar 09, 2009 12.22 12.36 11.99 11.99 1,447 +0.07(+0.57%)
Mar 06, 2009 12.29 12.29 11.90 11.92 0 -0.52(-4.15%)
Mar 05, 2009 12.25 12.44 12.13 12.44 8,039 +0.12(+1.01%)
Mar 04, 2009 12.30 12.31 12.26 12.31 7,557 -0.12(-1.00%)
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.