Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.21 21.21 21.21 21.21 113 +0.16(+0.75%)
Feb 25, 2010 21.23 21.23 20.81 21.05 339 -0.40(-1.85%)
Feb 18, 2010 21.85 21.45 21.45 21.45 792 -0.06(-0.29%)
Feb 17, 2010 21.48 21.51 21.11 21.51 679 -0.25(-1.14%)
Feb 16, 2010 21.72 22.09 21.70 21.76 1,585 +0.35(+1.65%)
Feb 12, 2010 21.41 21.41 21.41 21.41 679 +0.24(+1.13%)
Feb 11, 2010 20.84 21.19 20.83 21.17 1,925 +0.51(+2.48%)
Feb 10, 2010 20.66 20.66 20.32 20.66 1,246 -0.09(-0.43%)
Feb 09, 2010 20.67 20.89 20.64 20.75 2,639 +0.30(+1.47%)
Feb 08, 2010 20.10 20.66 20.10 20.45 2,038 +0.58(+2.93%)
Feb 05, 2010 20.06 20.06 19.70 19.86 453 -0.22(-1.10%)
Feb 04, 2010 20.30 20.30 19.83 20.08 1,019 -0.66(-3.19%)
Feb 02, 2010 19.84 20.75 20.75 20.75 6,116 +1.15(+5.86%)
Feb 01, 2010 19.45 19.60 19.40 19.60 453 -0.09(-0.45%)
Jan 29, 2010 19.71 19.85 19.64 19.69 906 +0.22(+1.13%)
Jan 28, 2010 19.38 19.47 19.33 19.47 566 -0.11(-0.54%)
Jan 27, 2010 19.54 19.64 19.47 19.57 566 -0.21(-1.07%)
Jan 26, 2010 20.04 20.17 19.78 19.78 1,387 -0.01(-0.04%)
Jan 25, 2010 19.78 19.79 19.78 19.79 566 -0.08(-0.40%)
Jan 22, 2010 19.87 20.14 19.87 19.87 792 +0.26(+1.35%)
Jan 21, 2010 19.85 19.85 19.61 19.61 226 -0.21(-1.07%)
Jan 20, 2010 20.13 20.13 19.69 19.82 2,152 -0.57(-2.81%)
Jan 19, 2010 20.26 20.39 20.26 20.39 679 +0.34(+1.67%)
Jan 15, 2010 20.06 20.06 20.06 20.06 1,132 -0.51(-2.49%)
Jan 14, 2010 20.35 20.57 20.35 20.57 453 +0.50(+2.51%)
Jan 13, 2010 19.73 20.10 19.73 20.07 2,656 +0.03(+0.13%)
Jan 12, 2010 20.04 20.04 20.04 20.04 566 +0.04(+0.22%)
Jan 11, 2010 19.73 20.00 19.73 20.00 339 +0.31(+1.57%)
Jan 08, 2010 19.69 19.69 19.69 19.69 226 -0.13(-0.67%)
Jan 07, 2010 19.85 19.85 19.82 19.82 339 +0.16(+0.81%)
Jan 06, 2010 19.66 19.66 19.66 19.66 226 +0.00(+0.00%)
Jan 05, 2010 19.48 19.66 19.48 19.66 2,152 +0.17(+0.90%)
Jan 04, 2010 19.83 19.83 19.48 19.49 623 -0.38(-1.90%)
Dec 31, 2009 19.86 19.86 19.86 19.86 792 -0.44(-2.17%)
Dec 30, 2009 20.30 20.30 20.30 20.30 226 +0.14(+0.70%)
Dec 29, 2009 20.16 20.16 20.16 20.16 226 -0.34(-1.68%)
Dec 28, 2009 20.85 20.85 20.51 20.51 792 +0.00(+0.00%)
Dec 23, 2009 20.51 20.51 20.51 20.51 0 -0.37(-1.78%)
Dec 22, 2009 20.57 20.88 20.57 20.88 679 +0.16(+0.77%)
Dec 21, 2009 20.20 20.72 20.20 20.72 226 +0.73(+3.67%)
Dec 17, 2009 19.99 19.99 19.99 19.99 0 -0.45(-2.20%)
Dec 16, 2009 20.26 20.44 20.26 20.44 1,019 +0.78(+3.95%)
Dec 15, 2009 19.66 19.67 19.62 19.66 900 -0.20(-1.02%)
Dec 14, 2009 19.86 19.86 19.83 19.86 1,268 +0.00(+0.00%)
Dec 11, 2009 19.77 19.86 19.77 19.86 1,699 +0.40(+2.04%)
Dec 10, 2009 19.33 19.47 19.33 19.47 1,246 +0.35(+1.85%)
Dec 09, 2009 18.41 19.11 18.41 19.11 2,605 -0.09(-0.46%)
Dec 08, 2009 19.20 19.20 19.20 19.20 113 +0.22(+1.16%)
Dec 07, 2009 18.98 18.98 18.98 18.98 566 +0.43(+2.33%)
Dec 04, 2009 18.55 18.55 18.55 18.55 1,132 +0.01(+0.05%)
Dec 03, 2009 18.66 18.80 18.54 18.54 2,605 +0.32(+1.74%)
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.