Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.44 12.44 12.43 12.44 0 +0.00(+0.00%)
Feb 26, 2009 12.44 12.44 12.43 12.44 3,215 -0.20(-1.57%)
Feb 25, 2009 12.20 12.78 11.76 12.64 10,660 +0.19(+1.50%)
Feb 24, 2009 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Feb 23, 2009 13.29 13.29 12.45 12.45 2,090 -0.41(-3.19%)
Feb 20, 2009 12.99 12.99 12.86 12.86 482 -0.07(-0.58%)
Feb 19, 2009 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Feb 18, 2009 12.94 12.94 12.94 12.94 160 -0.06(-0.48%)
Feb 17, 2009 12.94 13.00 12.87 13.00 1,286 +0.61(+4.92%)
Feb 13, 2009 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Feb 12, 2009 12.28 12.40 12.25 12.39 4,823 -0.05(-0.40%)
Feb 11, 2009 12.40 12.44 12.17 12.44 21,283 +0.12(+1.01%)
Feb 10, 2009 12.85 12.85 12.31 12.31 1,125 -1.03(-7.74%)
Feb 09, 2009 13.21 13.54 13.21 13.35 2,090 +0.10(+0.75%)
Feb 06, 2009 13.05 13.37 13.05 13.25 1,768 +0.81(+6.55%)
Feb 05, 2009 11.18 12.43 9.795 12.43 76,214 +0.90(+7.82%)
Feb 04, 2009 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Feb 03, 2009 11.66 11.69 11.53 11.53 482 +0.83(+7.79%)
Feb 02, 2009 10.70 10.70 10.70 10.70 482 -0.25(-2.27%)
Jan 30, 2009 11.26 11.26 10.95 10.95 0 -0.59(-5.12%)
Jan 29, 2009 11.75 11.75 11.54 11.54 1,929 -0.83(-6.74%)
Jan 28, 2009 12.25 12.37 12.25 12.37 482 +0.12(+0.96%)
Jan 27, 2009 12.56 12.59 12.25 12.25 2,411 -0.74(-5.70%)
Jan 26, 2009 13.00 13.00 12.99 12.99 643 -0.01(-0.05%)
Jan 21, 2009 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 20, 2009 13.45 14.11 13.00 13.00 3,055 -0.49(-3.64%)
Jan 16, 2009 13.62 13.62 13.49 13.49 482 -0.35(-2.52%)
Jan 15, 2009 13.84 13.84 13.84 13.84 160 +0.49(+3.68%)
Jan 12, 2009 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jan 09, 2009 13.35 13.35 13.35 13.35 0 +0.27(+2.09%)
Jan 08, 2009 13.06 13.07 13.06 13.07 643 -0.15(-1.13%)
Jan 07, 2009 13.37 13.46 13.22 13.22 5,627 -1.08(-7.57%)
Jan 06, 2009 13.71 14.30 13.71 14.30 1,768 +0.68(+5.02%)
Jan 05, 2009 13.62 14.15 13.40 13.62 2,733 +0.34(+2.58%)
Jan 02, 2009 13.53 13.53 13.28 13.28 0 -0.37(-2.73%)
Jan 01, 2009 13.15 13.65 13.15 13.65 0 +0.00(+0.00%)
Dec 31, 2008 13.15 13.65 13.15 13.65 1,607 +0.37(+2.81%)
Dec 30, 2008 13.15 13.28 13.13 13.28 964 +0.16(+1.18%)
Dec 29, 2008 13.37 13.37 12.84 13.12 8,361 -0.68(-4.96%)
Dec 26, 2008 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Dec 24, 2008 13.81 13.81 13.81 13.81 160 -0.19(-1.33%)
Dec 23, 2008 14.48 14.48 13.84 13.99 4,019 +0.21(+1.53%)
Dec 22, 2008 14.45 14.50 13.78 13.78 5,306 +0.41(+3.07%)
Dec 19, 2008 13.59 14.62 13.37 13.37 7,235 +0.01(+0.09%)
Dec 18, 2008 13.37 13.57 13.36 13.36 7,235 -0.01(-0.09%)
Dec 17, 2008 12.84 13.37 12.13 13.37 3,858 +0.30(+2.33%)
Dec 16, 2008 12.75 13.07 12.75 13.07 482 +0.86(+7.03%)
Dec 15, 2008 12.13 12.38 12.13 12.21 482 -0.23(-1.85%)
Dec 12, 2008 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Dec 11, 2008 12.81 12.81 12.44 12.44 964 -0.47(-3.61%)
Dec 10, 2008 12.23 12.91 12.23 12.91 482 +1.00(+8.41%)
Dec 09, 2008 12.81 12.81 11.90 11.90 3,055 -1.16(-8.86%)
Dec 08, 2008 13.37 13.37 13.06 13.06 3,698 -0.31(-2.33%)
Dec 05, 2008 12.68 13.37 12.68 13.37 803 +0.93(+7.50%)
Dec 04, 2008 12.53 12.76 12.44 12.44 3,357 +0.34(+2.83%)
Dec 03, 2008 11.97 12.58 11.97 12.10 2,090 -0.16(-1.32%)
Dec 02, 2008 12.21 12.26 12.21 12.26 482 -0.21(-1.70%)
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.