Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.30 14.42 14.30 14.42 486 +0.39(+2.77%)
Mar 30, 2009 13.71 14.03 13.71 14.03 324 +0.96(+7.30%)
Mar 26, 2009 12.33 13.08 12.33 13.08 649 +1.07(+8.88%)
Mar 25, 2009 12.05 12.05 12.01 12.01 649 -0.16(-1.32%)
Mar 24, 2009 12.27 12.27 12.17 12.17 1,257 -0.37(-2.95%)
Mar 20, 2009 12.54 12.54 12.54 12.54 0 -0.49(-3.78%)
Mar 18, 2009 13.03 13.03 13.03 13.03 0 +0.25(+1.93%)
Mar 13, 2009 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Mar 12, 2009 12.79 12.79 12.79 12.79 649 +0.36(+2.93%)
Mar 11, 2009 12.60 12.84 12.42 12.42 1,460 +0.32(+2.65%)
Mar 10, 2009 12.46 12.57 12.02 12.10 4,218 +0.22(+1.87%)
Mar 09, 2009 12.11 12.25 11.88 11.88 1,460 +0.07(+0.57%)
Mar 06, 2009 12.18 12.18 11.80 11.81 0 -0.51(-4.15%)
Mar 05, 2009 12.14 12.33 12.02 12.33 8,113 +0.12(+1.01%)
Mar 04, 2009 12.19 12.20 12.15 12.20 7,626 -0.12(-1.00%)
Mar 02, 2009 12.33 12.42 11.89 12.33 7,139 +0.00(+0.00%)
Feb 27, 2009 12.33 12.33 12.31 12.33 0 +0.00(+0.00%)
Feb 26, 2009 12.33 12.33 12.31 12.33 3,245 -0.20(-1.57%)
Feb 25, 2009 12.09 12.66 11.65 12.52 10,757 +0.18(+1.50%)
Feb 24, 2009 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Feb 23, 2009 13.17 13.17 12.34 12.34 2,109 -0.41(-3.19%)
Feb 20, 2009 12.87 12.87 12.74 12.74 486 -0.07(-0.58%)
Feb 19, 2009 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Feb 18, 2009 12.82 12.82 12.82 12.82 162 -0.06(-0.48%)
Feb 17, 2009 12.82 12.88 12.76 12.88 1,298 +0.60(+4.92%)
Feb 13, 2009 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 12, 2009 12.17 12.29 12.14 12.28 4,867 -0.05(-0.40%)
Feb 11, 2009 12.29 12.33 12.06 12.33 21,478 +0.12(+1.01%)
Feb 10, 2009 12.73 12.73 12.20 12.20 1,135 -1.02(-7.73%)
Feb 09, 2009 13.09 13.42 13.09 13.23 2,109 +0.10(+0.75%)
Feb 06, 2009 12.94 13.25 12.94 13.13 1,784 +0.81(+6.55%)
Feb 05, 2009 11.07 12.32 9.707 12.32 76,911 +0.89(+7.82%)
Feb 04, 2009 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Feb 03, 2009 11.56 11.59 11.43 11.43 486 +0.83(+7.79%)
Feb 02, 2009 10.60 10.60 10.60 10.60 486 -0.25(-2.27%)
Jan 30, 2009 11.15 11.15 10.85 10.85 0 -0.59(-5.12%)
Jan 29, 2009 11.65 11.65 11.43 11.43 1,947 -0.83(-6.74%)
Jan 28, 2009 12.14 12.26 12.14 12.26 486 +0.12(+0.96%)
Jan 27, 2009 12.45 12.47 12.14 12.14 2,433 -0.73(-5.70%)
Jan 26, 2009 12.88 12.88 12.87 12.87 649 -0.01(-0.05%)
Jan 21, 2009 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Jan 20, 2009 13.33 13.98 12.88 12.88 3,082 -0.49(-3.64%)
Jan 16, 2009 13.50 13.50 13.37 13.37 486 -0.35(-2.52%)
Jan 15, 2009 13.71 13.71 13.71 13.71 162 +0.49(+3.68%)
Jan 12, 2009 13.23 13.23 13.23 13.23 0 +0.00(+0.00%)
Jan 09, 2009 13.23 13.23 13.23 13.23 0 +0.27(+2.09%)
Jan 08, 2009 12.94 12.95 12.94 12.95 649 -0.15(-1.13%)
Jan 07, 2009 13.25 13.34 13.10 13.10 5,679 -1.07(-7.56%)
Jan 06, 2009 13.59 14.17 13.59 14.17 1,784 +0.68(+5.02%)
Jan 05, 2009 13.50 14.02 13.28 13.50 2,758 +0.34(+2.58%)
Jan 02, 2009 13.40 13.40 13.16 13.16 0 -0.37(-2.73%)
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.