Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.03 26.42 26.03 26.42 691 +0.67(+2.59%)
Apr 29, 2009 24.39 25.75 24.28 25.75 11,935 +1.46(+6.00%)
Apr 28, 2009 21.87 24.81 21.87 24.30 1,382 +3.25(+15.46%)
Apr 27, 2009 21.04 21.04 21.04 21.04 115 +0.43(+2.10%)
Apr 23, 2009 20.61 20.61 20.61 20.61 0 -0.65(-3.06%)
Apr 22, 2009 20.87 21.26 20.87 21.26 345 +0.65(+3.16%)
Apr 21, 2009 20.61 20.61 20.61 20.61 115 +0.22(+1.06%)
Apr 20, 2009 22.13 22.56 20.39 20.39 2,650 -1.32(-6.08%)
Apr 17, 2009 21.91 21.91 21.71 21.71 1,843 +0.08(+0.36%)
Apr 15, 2009 21.26 21.63 21.63 21.63 345 +0.83(+4.00%)
Apr 14, 2009 21.26 21.26 20.80 20.80 345 -0.89(-4.08%)
Apr 13, 2009 21.68 21.68 21.68 21.68 115 -0.01(-0.04%)
Apr 09, 2009 21.48 21.69 21.48 21.69 1,152 +0.87(+4.17%)
Apr 08, 2009 20.61 20.83 20.61 20.83 460 +0.87(+4.35%)
Apr 07, 2009 19.96 19.96 19.96 19.96 115 -0.30(-1.46%)
Apr 03, 2009 20.61 20.25 20.25 20.25 691 +0.01(+0.04%)
Apr 02, 2009 20.20 20.39 20.12 20.24 2,765 +0.77(+3.97%)
Apr 01, 2009 19.61 19.61 19.47 19.47 230 -0.83(-4.10%)
Mar 31, 2009 20.13 20.30 20.13 20.30 345 +0.55(+2.77%)
Mar 30, 2009 19.31 19.76 19.31 19.76 230 +1.34(+7.30%)
Mar 26, 2009 17.35 18.41 17.35 18.41 460 +1.50(+8.88%)
Mar 25, 2009 16.96 16.96 16.91 16.91 460 -0.23(-1.32%)
Mar 24, 2009 17.28 17.28 17.14 17.14 893 -0.52(-2.95%)
Mar 20, 2009 17.66 17.66 17.66 17.66 0 -0.69(-3.78%)
Mar 18, 2009 18.35 18.35 18.35 18.35 0 +0.35(+1.93%)
Mar 13, 2009 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Mar 12, 2009 18.01 18.01 18.01 18.01 460 +0.51(+2.93%)
Mar 11, 2009 17.74 18.08 17.49 17.49 1,037 +0.45(+2.65%)
Mar 10, 2009 17.54 17.70 16.92 17.04 2,996 +0.31(+1.87%)
Mar 09, 2009 17.05 17.24 16.73 16.73 1,037 +0.10(+0.57%)
Mar 06, 2009 17.15 17.15 16.61 16.63 0 -0.72(-4.15%)
Mar 05, 2009 17.09 17.35 16.92 17.35 5,762 +0.17(+1.01%)
Mar 04, 2009 17.16 17.18 17.11 17.18 5,416 -0.17(-1.00%)
Mar 02, 2009 17.35 17.49 16.74 17.35 5,070 +0.00(+0.00%)
Feb 27, 2009 17.36 17.36 17.34 17.35 0 +0.00(+0.00%)
Feb 26, 2009 17.36 17.36 17.34 17.35 2,304 -0.28(-1.57%)
Feb 25, 2009 17.02 17.83 16.41 17.63 7,640 +0.26(+1.50%)
Feb 24, 2009 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Feb 23, 2009 18.54 18.54 17.37 17.37 1,498 -0.57(-3.19%)
Feb 20, 2009 18.12 18.12 17.94 17.94 345 -0.10(-0.58%)
Feb 19, 2009 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Feb 18, 2009 18.05 18.05 18.05 18.05 115 -0.09(-0.48%)
Feb 17, 2009 18.05 18.14 17.96 18.14 921 +0.85(+4.92%)
Feb 13, 2009 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Feb 12, 2009 17.13 17.30 17.09 17.29 3,457 -0.07(-0.40%)
Feb 11, 2009 17.30 17.35 16.98 17.35 15,254 +0.17(+1.01%)
Feb 10, 2009 17.93 17.93 17.18 17.18 806 -1.44(-7.74%)
Feb 09, 2009 18.43 18.89 18.43 18.62 1,498 +0.14(+0.75%)
Feb 06, 2009 18.21 18.66 18.21 18.48 1,267 +1.14(+6.55%)
Feb 05, 2009 15.59 17.35 13.67 17.35 54,625 +1.26(+7.82%)
Feb 04, 2009 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Feb 03, 2009 16.27 16.31 16.09 16.09 345 +1.16(+7.79%)
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.