Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 16.09 16.18 16.09 16.09 1,588 -0.22(-1.35%)
Feb 28, 2008 16.31 16.31 15.96 16.31 567 -0.35(-2.12%)
Feb 27, 2008 16.66 16.66 16.66 16.66 113 +0.35(+2.16%)
Feb 26, 2008 14.99 16.31 14.99 16.31 453 +0.44(+2.78%)
Feb 25, 2008 15.91 15.96 15.87 15.87 2,268 +0.31(+1.98%)
Feb 22, 2008 15.56 15.56 15.56 15.56 113 +0.35(+2.32%)
Feb 21, 2008 15.91 15.91 15.21 15.21 907 -1.06(-6.50%)
Feb 20, 2008 14.63 16.97 14.63 16.27 2,382 +1.28(+8.53%)
Feb 19, 2008 15.13 15.21 14.99 14.99 2,722 -0.31(-2.02%)
Feb 18, 2008 14.86 15.30 14.86 15.30 0 +0.00(+0.00%)
Feb 15, 2008 14.86 15.30 14.86 15.30 340 +0.22(+1.46%)
Feb 14, 2008 15.08 15.08 15.08 15.08 794 -0.03(-0.18%)
Feb 13, 2008 15.21 15.21 14.88 15.10 567 -0.11(-0.70%)
Feb 12, 2008 14.99 15.43 14.99 15.21 2,608 -0.13(-0.86%)
Feb 11, 2008 15.34 15.34 15.34 15.34 0 +0.00(+0.00%)
Feb 08, 2008 15.56 15.56 15.34 15.34 340 +0.13(+0.87%)
Feb 07, 2008 14.99 15.21 14.99 15.21 1,474 +0.57(+3.92%)
Feb 06, 2008 14.86 14.86 14.63 14.63 4,650 -0.22(-1.48%)
Feb 05, 2008 14.86 14.86 14.86 14.86 226 -0.13(-0.88%)
Feb 04, 2008 15.30 15.30 14.99 14.99 1,588 -0.04(-0.29%)
Feb 01, 2008 15.03 15.03 15.03 15.03 113 -0.04(-0.29%)
Jan 31, 2008 16.31 16.31 15.08 15.08 4,423 -0.35(-2.29%)
Jan 30, 2008 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Jan 29, 2008 15.43 15.43 15.43 15.43 226 +0.44(+2.94%)
Jan 28, 2008 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Jan 25, 2008 15.34 15.34 14.99 14.99 340 -0.71(-4.49%)
Jan 24, 2008 15.47 16.35 15.47 15.69 907 +0.48(+3.19%)
Jan 23, 2008 14.99 15.21 13.66 15.21 2,495 +1.10(+7.81%)
Jan 22, 2008 11.95 14.55 11.68 14.11 6,692 +1.53(+12.12%)
Jan 21, 2008 13.14 13.14 12.58 12.58 0 +0.00(+0.00%)
Jan 18, 2008 13.14 13.14 12.58 12.58 794 -0.44(-3.38%)
Jan 17, 2008 13.07 13.07 13.02 13.02 567 -0.31(-2.31%)
Jan 16, 2008 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 15, 2008 13.18 13.33 13.14 13.33 567 +0.30(+2.30%)
Jan 14, 2008 13.33 13.33 13.03 13.03 340 -0.65(-4.77%)
Jan 11, 2008 13.75 13.97 13.66 13.68 1,474 -0.42(-3.00%)
Jan 10, 2008 14.11 14.11 14.11 14.11 113 +0.35(+2.56%)
Jan 09, 2008 14.19 14.19 13.75 13.75 907 -0.35(-2.50%)
Jan 08, 2008 14.11 14.11 14.11 14.11 113 -0.34(-2.38%)
Jan 07, 2008 14.24 14.46 14.24 14.45 680 +0.23(+1.61%)
Jan 04, 2008 14.44 14.53 14.22 14.22 907 -0.57(-3.87%)
Jan 03, 2008 15.01 15.23 14.79 14.79 2,722 -0.04(-0.24%)
Jan 02, 2008 15.03 15.17 14.77 14.83 1,247 -0.39(-2.55%)
Jan 01, 2008 15.23 15.26 15.22 15.22 0 +0.00(+0.00%)
Dec 31, 2007 15.23 15.26 15.22 15.22 453 -0.05(-0.35%)
Dec 28, 2007 15.42 15.42 15.24 15.27 1,361 +0.03(+0.17%)
Dec 27, 2007 15.34 15.38 15.24 15.24 1,474 -0.27(-1.76%)
Dec 26, 2007 15.47 15.52 15.24 15.52 1,814 +0.00(+0.00%)
Dec 24, 2007 15.52 15.52 15.52 15.52 0 +0.00(+0.00%)
Dec 21, 2007 15.34 15.52 15.34 15.52 680 +0.53(+3.53%)
Dec 20, 2007 14.77 14.99 14.66 14.99 1,701 +0.37(+2.53%)
Dec 19, 2007 14.77 14.77 14.59 14.62 3,289 -0.18(-1.19%)
Dec 18, 2007 14.78 14.80 14.72 14.79 2,382 -0.11(-0.77%)
Dec 17, 2007 14.91 14.91 14.91 14.91 453 +0.19(+1.26%)
Dec 14, 2007 15.16 15.26 14.33 14.72 5,898 -0.26(-1.76%)
Dec 13, 2007 16.05 16.05 14.99 14.99 4,537 -0.80(-5.08%)
Dec 12, 2007 15.56 15.82 15.56 15.79 1,928 -0.12(-0.78%)
Dec 11, 2007 15.91 15.91 15.91 15.91 1,020 -0.18(-1.10%)
Dec 10, 2007 16.09 16.09 16.09 16.09 226 -0.36(-2.20%)
Dec 07, 2007 16.53 16.53 16.09 16.45 907 +0.18(+1.08%)
Dec 06, 2007 16.31 16.46 16.00 16.27 3,856 +0.35(+2.21%)
Dec 05, 2007 16.80 16.80 15.92 15.92 567 -0.44(-2.69%)
Dec 04, 2007 16.72 16.72 16.36 16.36 226 -0.43(-2.57%)
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.