Aarons Holdings Company (NY: AAN )

24.24 USD -6.80 (-21.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.73 27.15 27.15 27.15 400 +0.15(+0.56%)
Mar 30, 2010 26.75 27.00 26.75 27.00 600 +0.49(+1.85%)
Mar 29, 2010 26.51 26.82 26.51 26.51 800 -0.44(-1.63%)
Mar 26, 2010 26.92 26.95 26.86 26.95 1,600 +0.10(+0.37%)
Mar 25, 2010 26.30 27.00 26.30 26.85 600 +0.32(+1.21%)
Mar 23, 2010 26.53 26.53 26.53 26.53 0 -0.11(-0.41%)
Mar 22, 2010 26.14 26.64 26.14 26.64 500 +0.24(+0.91%)
Mar 19, 2010 26.40 26.40 26.40 26.40 200 -0.10(-0.38%)
Mar 17, 2010 26.50 26.50 26.50 26.50 0 +0.50(+1.92%)
Mar 16, 2010 25.79 26.05 25.79 26.00 300 +0.71(+2.81%)
Mar 15, 2010 24.79 25.29 24.79 25.29 200 -0.01(-0.04%)
Mar 11, 2010 25.30 25.30 25.30 25.30 0 +0.40(+1.61%)
Mar 10, 2010 24.90 25.15 24.90 24.90 1,250 +0.00(+0.00%)
Mar 09, 2010 24.90 24.90 24.90 24.90 100 -0.03(-0.12%)
Mar 08, 2010 24.90 24.95 24.86 24.93 2,100 -0.02(-0.08%)
Mar 05, 2010 24.50 24.95 24.50 24.95 1,400 +0.71(+2.93%)
Mar 04, 2010 23.90 24.25 23.85 24.24 1,100 +0.21(+0.87%)
Feb 26, 2010 24.03 24.03 24.03 24.03 100 +0.18(+0.75%)
Feb 25, 2010 24.05 24.05 23.57 23.85 300 -0.45(-1.85%)
Feb 18, 2010 24.75 24.30 24.30 24.30 700 -0.07(-0.29%)
Feb 17, 2010 24.33 24.37 23.91 24.37 600 -0.28(-1.14%)
Feb 16, 2010 24.60 25.02 24.58 24.65 1,400 +0.40(+1.65%)
Feb 12, 2010 24.25 24.25 24.25 24.25 600 +0.27(+1.13%)
Feb 11, 2010 23.61 24.00 23.60 23.98 1,700 +0.58(+2.48%)
Feb 10, 2010 23.40 23.40 23.02 23.40 1,100 -0.10(-0.43%)
Feb 09, 2010 23.41 23.66 23.38 23.50 2,330 +0.34(+1.47%)
Feb 08, 2010 22.77 23.40 22.77 23.16 1,800 +0.66(+2.93%)
Feb 05, 2010 22.72 22.72 22.31 22.50 400 -0.25(-1.10%)
Feb 04, 2010 23.00 23.00 22.46 22.75 900 -0.75(-3.19%)
Feb 02, 2010 22.47 23.50 23.50 23.50 5,400 +1.30(+5.86%)
Feb 01, 2010 22.03 22.20 21.97 22.20 400 -0.10(-0.45%)
Jan 29, 2010 22.33 22.49 22.25 22.30 800 +0.25(+1.13%)
Jan 28, 2010 21.95 22.05 21.90 22.05 500 -0.12(-0.54%)
Jan 27, 2010 22.13 22.25 22.06 22.17 500 -0.24(-1.07%)
Jan 26, 2010 22.70 22.85 22.41 22.41 1,225 -0.01(-0.04%)
Jan 25, 2010 22.41 22.42 22.41 22.42 500 -0.09(-0.40%)
Jan 22, 2010 22.51 22.81 22.51 22.51 700 +0.30(+1.35%)
Jan 21, 2010 22.49 22.49 22.21 22.21 200 -0.24(-1.07%)
Jan 20, 2010 22.80 22.80 22.30 22.45 1,900 -0.65(-2.81%)
Jan 19, 2010 22.95 23.10 22.95 23.10 600 +0.38(+1.67%)
Jan 15, 2010 22.72 22.72 22.72 22.72 1,000 -0.58(-2.49%)
Jan 14, 2010 23.05 23.30 23.05 23.30 400 +0.57(+2.51%)
Jan 13, 2010 22.35 22.77 22.35 22.73 2,345 +0.03(+0.13%)
Jan 12, 2010 22.70 22.70 22.70 22.70 500 +0.05(+0.22%)
Jan 11, 2010 22.35 22.65 22.35 22.65 300 +0.35(+1.57%)
Jan 08, 2010 22.30 22.30 22.30 22.30 200 -0.15(-0.67%)
Jan 07, 2010 22.48 22.48 22.45 22.45 300 +0.18(+0.81%)
Jan 06, 2010 22.27 22.27 22.27 22.27 200 +0.00(+0.00%)
Jan 05, 2010 22.07 22.27 22.07 22.27 1,900 +0.20(+0.89%)
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.