Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.82 11.82 11.82 11.82 643 -0.16(-1.30%)
Mar 28, 2008 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Mar 27, 2008 12.53 12.53 11.97 11.97 13,506 -0.55(-4.42%)
Mar 26, 2008 12.44 12.56 12.44 12.53 2,733 +0.02(+0.20%)
Mar 25, 2008 12.75 13.06 12.50 12.50 13,184 +0.00(+0.00%)
Mar 24, 2008 12.44 12.50 12.44 12.50 2,411 -0.03(-0.25%)
Mar 21, 2008 12.03 12.53 12.03 12.53 643 +0.00(+0.00%)
Mar 20, 2008 12.03 12.53 12.03 12.53 643 +0.75(+6.33%)
Mar 19, 2008 12.03 12.03 11.63 11.79 803 +0.00(+0.00%)
Mar 18, 2008 11.79 11.79 11.79 11.79 160 +0.25(+2.16%)
Mar 17, 2008 11.29 11.54 11.29 11.54 321 +0.00(+0.00%)
Mar 14, 2008 11.51 11.69 11.51 11.54 3,858 -0.22(-1.85%)
Mar 13, 2008 11.56 11.75 11.31 11.75 2,090 -0.05(-0.42%)
Mar 12, 2008 11.33 11.80 11.23 11.80 4,019 +0.25(+2.15%)
Mar 11, 2008 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Mar 10, 2008 11.10 11.56 11.10 11.56 321 +0.25(+2.20%)
Mar 07, 2008 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Mar 06, 2008 11.31 11.31 11.31 11.31 160 -0.27(-2.31%)
Mar 05, 2008 11.57 11.82 11.57 11.57 964 +0.24(+2.08%)
Mar 04, 2008 11.01 11.34 11.01 11.34 1,125 +0.21(+1.84%)
Mar 03, 2008 11.10 11.13 11.10 11.13 2,572 -0.22(-1.92%)
Feb 29, 2008 11.35 11.41 11.35 11.35 2,251 -0.16(-1.35%)
Feb 28, 2008 11.51 11.51 11.26 11.51 803 -0.25(-2.12%)
Feb 27, 2008 11.75 11.75 11.75 11.75 160 +0.25(+2.16%)
Feb 26, 2008 10.57 11.51 10.57 11.51 643 +0.31(+2.78%)
Feb 25, 2008 11.23 11.26 11.19 11.19 3,215 +0.22(+1.98%)
Feb 22, 2008 10.98 10.98 10.98 10.98 160 +0.25(+2.32%)
Feb 21, 2008 11.23 11.23 10.73 10.73 1,286 -0.75(-6.50%)
Feb 20, 2008 10.32 11.97 10.32 11.47 3,376 +0.90(+8.53%)
Feb 19, 2008 10.67 10.73 10.57 10.57 3,858 -0.22(-2.02%)
Feb 18, 2008 10.48 10.79 10.48 10.79 0 +0.00(+0.00%)
Feb 15, 2008 10.48 10.79 10.48 10.79 482 +0.16(+1.46%)
Feb 14, 2008 10.63 10.63 10.63 10.63 1,125 -0.02(-0.18%)
Feb 13, 2008 10.73 10.73 10.50 10.65 803 -0.07(-0.70%)
Feb 12, 2008 10.57 10.88 10.57 10.73 3,698 -0.09(-0.86%)
Feb 11, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Feb 08, 2008 10.98 10.98 10.82 10.82 482 +0.09(+0.87%)
Feb 07, 2008 10.57 10.73 10.57 10.73 2,090 +0.40(+3.92%)
Feb 06, 2008 10.48 10.48 10.32 10.32 6,592 -0.16(-1.48%)
Feb 05, 2008 10.48 10.48 10.48 10.48 321 -0.09(-0.88%)
Feb 04, 2008 10.79 10.79 10.57 10.57 2,251 -0.03(-0.29%)
Feb 01, 2008 10.60 10.60 10.60 10.60 160 -0.03(-0.29%)
Jan 31, 2008 11.51 11.51 10.63 10.63 6,270 -0.25(-2.29%)
Jan 30, 2008 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Jan 29, 2008 10.88 10.88 10.88 10.88 321 +0.31(+2.94%)
Jan 28, 2008 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Jan 25, 2008 10.82 10.82 10.57 10.57 482 -0.50(-4.49%)
Jan 24, 2008 10.91 11.54 10.91 11.07 1,286 +0.34(+3.19%)
Jan 23, 2008 10.57 10.73 9.640 10.73 3,537 +0.78(+7.81%)
Jan 22, 2008 8.427 10.26 8.241 9.951 9,486 +1.08(+12.12%)
Jan 21, 2008 9.267 9.267 8.875 8.875 0 +0.00(+0.00%)
Jan 18, 2008 9.267 9.267 8.875 8.875 1,125 -0.31(-3.38%)
Jan 17, 2008 9.217 9.217 9.186 9.186 803 -0.22(-2.31%)
Jan 16, 2008 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Jan 15, 2008 9.298 9.404 9.267 9.404 803 +0.21(+2.30%)
Jan 14, 2008 9.404 9.404 9.192 9.192 482 -0.46(-4.77%)
Jan 11, 2008 9.702 9.858 9.640 9.652 2,090 -0.30(-3.00%)
Jan 10, 2008 9.951 9.951 9.951 9.951 160 +0.25(+2.56%)
Jan 09, 2008 10.01 10.01 9.702 9.702 1,286 -0.25(-2.50%)
Jan 08, 2008 9.951 9.951 9.951 9.951 160 -0.24(-2.38%)
Jan 07, 2008 10.04 10.20 10.04 10.19 964 +0.16(+1.61%)
Jan 04, 2008 10.19 10.25 10.03 10.03 1,286 -0.40(-3.87%)
Jan 03, 2008 10.59 10.75 10.44 10.44 3,858 -0.02(-0.24%)
Jan 02, 2008 10.60 10.70 10.42 10.46 1,768 -0.27(-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.