Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.49 16.49 16.49 16.49 460 -0.22(-1.30%)
Mar 28, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 27, 2008 17.48 17.48 16.70 16.70 9,680 -0.77(-4.42%)
Mar 26, 2008 17.35 17.53 17.35 17.48 1,959 +0.03(+0.20%)
Mar 25, 2008 17.79 18.23 17.44 17.44 9,450 +0.00(+0.00%)
Mar 24, 2008 17.35 17.44 17.35 17.44 1,728 -0.04(-0.25%)
Mar 21, 2008 16.79 17.48 16.79 17.48 460 +0.00(+0.00%)
Mar 20, 2008 16.79 17.48 16.79 17.48 460 +1.04(+6.33%)
Mar 19, 2008 16.79 16.79 16.23 16.44 576 +0.00(+0.00%)
Mar 18, 2008 16.44 16.44 16.44 16.44 115 +0.35(+2.16%)
Mar 17, 2008 15.75 16.10 15.75 16.10 230 +0.00(+0.00%)
Mar 14, 2008 16.05 16.31 16.05 16.10 2,765 -0.30(-1.85%)
Mar 13, 2008 16.12 16.40 15.78 16.40 1,498 -0.07(-0.42%)
Mar 12, 2008 15.80 16.47 15.66 16.47 2,881 +0.35(+2.15%)
Mar 11, 2008 16.12 16.12 16.12 16.12 0 +0.00(+0.00%)
Mar 10, 2008 15.49 16.12 15.49 16.12 230 +0.35(+2.20%)
Mar 07, 2008 15.78 15.78 15.78 15.78 0 +0.00(+0.00%)
Mar 06, 2008 15.78 15.78 15.78 15.78 115 -0.37(-2.31%)
Mar 05, 2008 16.15 16.50 16.15 16.15 691 +0.33(+2.08%)
Mar 04, 2008 15.36 15.82 15.36 15.82 806 +0.29(+1.84%)
Mar 03, 2008 15.49 15.53 15.49 15.53 1,843 -0.30(-1.92%)
Feb 29, 2008 15.84 15.92 15.84 15.84 1,613 -0.22(-1.35%)
Feb 28, 2008 16.05 16.05 15.71 16.05 576 -0.35(-2.12%)
Feb 27, 2008 16.40 16.40 16.40 16.40 115 +0.35(+2.16%)
Feb 26, 2008 14.75 16.05 14.75 16.05 460 +0.43(+2.78%)
Feb 25, 2008 15.66 15.71 15.62 15.62 2,304 +0.30(+1.98%)
Feb 22, 2008 15.32 15.32 15.32 15.32 115 +0.35(+2.32%)
Feb 21, 2008 15.66 15.66 14.97 14.97 921 -1.04(-6.50%)
Feb 20, 2008 14.40 16.70 14.40 16.01 2,420 +1.26(+8.53%)
Feb 19, 2008 14.89 14.97 14.75 14.75 2,765 -0.30(-2.02%)
Feb 18, 2008 14.62 15.05 14.62 15.05 0 +0.00(+0.00%)
Feb 15, 2008 14.62 15.05 14.62 15.05 345 +0.22(+1.46%)
Feb 14, 2008 14.84 14.84 14.84 14.84 806 -0.03(-0.17%)
Feb 13, 2008 14.97 14.97 14.65 14.86 576 -0.10(-0.70%)
Feb 12, 2008 14.75 15.19 14.75 14.97 2,650 -0.13(-0.86%)
Feb 11, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 08, 2008 15.32 15.32 15.10 15.10 345 +0.13(+0.87%)
Feb 07, 2008 14.75 14.97 14.75 14.97 1,498 +0.56(+3.92%)
Feb 06, 2008 14.62 14.62 14.40 14.40 4,725 -0.22(-1.48%)
Feb 05, 2008 14.62 14.62 14.62 14.62 230 -0.13(-0.88%)
Feb 04, 2008 15.05 15.05 14.75 14.75 1,613 -0.04(-0.29%)
Feb 01, 2008 14.79 14.79 14.79 14.79 115 -0.04(-0.29%)
Jan 31, 2008 16.05 16.05 14.84 14.84 4,494 -0.35(-2.29%)
Jan 30, 2008 15.19 15.19 15.19 15.19 0 +0.00(+0.00%)
Jan 29, 2008 15.19 15.19 15.19 15.19 230 +0.43(+2.94%)
Jan 28, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jan 25, 2008 15.10 15.10 14.75 14.75 345 -0.69(-4.49%)
Jan 24, 2008 15.23 16.10 15.23 15.45 921 +0.48(+3.19%)
Jan 23, 2008 14.75 14.97 13.45 14.97 2,535 +1.08(+7.81%)
Jan 22, 2008 11.76 14.32 11.50 13.88 6,799 +1.50(+12.12%)
Jan 21, 2008 12.93 12.93 12.38 12.38 0 +0.00(+0.00%)
Jan 18, 2008 12.93 12.93 12.38 12.38 806 -0.43(-3.38%)
Jan 17, 2008 12.86 12.86 12.82 12.82 576 -0.30(-2.31%)
Jan 16, 2008 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Jan 15, 2008 12.97 13.12 12.93 13.12 576 +0.29(+2.30%)
Jan 14, 2008 13.12 13.12 12.82 12.82 345 -0.64(-4.77%)
Jan 11, 2008 13.54 13.75 13.45 13.47 1,498 -0.42(-3.00%)
Jan 10, 2008 13.88 13.88 13.88 13.88 115 +0.35(+2.56%)
Jan 09, 2008 13.97 13.97 13.54 13.54 921 -0.35(-2.50%)
Jan 08, 2008 13.88 13.88 13.88 13.88 115 -0.34(-2.38%)
Jan 07, 2008 14.01 14.23 14.01 14.22 691 +0.23(+1.61%)
Jan 04, 2008 14.21 14.30 14.00 14.00 921 -0.56(-3.87%)
Jan 03, 2008 14.78 14.99 14.56 14.56 2,765 -0.03(-0.24%)
Jan 02, 2008 14.79 14.93 14.53 14.60 1,267 -0.38(-2.55%)
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.