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 (%)
Apr 30, 2010 16.31 16.31 16.28 16.28 230 -0.31(-1.88%)
Apr 29, 2010 16.59 16.59 16.58 16.59 806 +0.28(+1.70%)
Apr 28, 2010 16.70 16.70 16.32 16.32 1,267 -0.22(-1.31%)
Apr 27, 2010 16.58 17.23 16.27 16.53 7,668 -0.26(-1.55%)
Apr 26, 2010 17.02 17.02 16.79 16.79 576 -0.13(-0.77%)
Apr 23, 2010 16.91 17.12 16.81 16.92 921 +0.22(+1.30%)
Apr 22, 2010 16.43 16.71 16.12 16.71 3,208 +0.48(+2.94%)
Apr 21, 2010 15.75 16.23 15.75 16.23 921 +0.04(+0.27%)
Apr 20, 2010 16.06 16.19 16.06 16.19 460 +0.13(+0.81%)
Apr 19, 2010 15.90 16.17 15.90 16.06 3,859 -0.16(-0.96%)
Apr 16, 2010 16.14 16.23 15.87 16.21 3,514 -8.52(-34.46%)
Apr 15, 2010 24.89 25.00 24.52 24.74 2,419 -0.39(-1.55%)
Apr 14, 2010 24.99 25.13 24.99 25.13 921 +0.56(+2.30%)
Apr 13, 2010 24.56 24.56 24.56 24.56 230 +0.26(+1.07%)
Apr 12, 2010 24.14 24.43 24.09 24.30 3,456 +0.17(+0.72%)
Apr 07, 2010 24.13 24.13 24.13 24.13 0 +0.29(+1.20%)
Apr 05, 2010 23.84 23.84 23.84 23.84 0 +0.28(+1.18%)
Mar 31, 2010 23.20 23.56 23.56 23.56 460 +0.13(+0.56%)
Mar 30, 2010 23.22 23.43 23.22 23.43 691 +0.43(+1.85%)
Mar 29, 2010 23.01 23.28 23.01 23.01 921 -0.38(-1.63%)
Mar 26, 2010 23.36 23.39 23.31 23.39 1,843 +0.09(+0.37%)
Mar 25, 2010 22.83 23.43 22.83 23.30 691 +0.28(+1.21%)
Mar 23, 2010 23.03 23.03 23.03 23.03 0 -0.10(-0.41%)
Mar 22, 2010 22.69 23.12 22.69 23.12 576 +0.21(+0.91%)
Mar 19, 2010 22.91 22.91 22.91 22.91 230 -0.09(-0.38%)
Mar 17, 2010 23.00 23.00 23.00 23.00 0 +0.43(+1.92%)
Mar 16, 2010 22.38 22.61 22.38 22.57 345 +0.62(+2.81%)
Mar 15, 2010 21.52 21.95 21.52 21.95 230 -0.01(-0.04%)
Mar 11, 2010 21.96 21.96 21.96 21.96 0 +0.35(+1.61%)
Mar 10, 2010 21.61 21.83 21.61 21.61 1,440 +0.00(+0.00%)
Mar 09, 2010 21.61 21.61 21.61 21.61 115 -0.03(-0.12%)
Mar 08, 2010 21.61 21.66 21.58 21.64 2,419 -0.02(-0.08%)
Mar 05, 2010 21.26 21.66 21.26 21.66 1,613 +0.62(+2.93%)
Mar 04, 2010 20.74 21.05 20.70 21.04 1,267 +0.20(+0.95%)
Feb 26, 2010 20.84 20.84 20.84 20.84 115 +0.16(+0.76%)
Feb 25, 2010 20.86 20.86 20.44 20.68 345 -0.39(-1.85%)
Feb 18, 2010 21.47 21.07 21.07 21.07 807 -0.06(-0.29%)
Feb 17, 2010 21.11 21.14 20.74 21.14 691 -0.24(-1.14%)
Feb 16, 2010 21.34 21.70 21.32 21.38 1,614 +0.35(+1.65%)
Feb 12, 2010 21.03 21.03 21.03 21.03 691 +0.23(+1.13%)
Feb 11, 2010 20.48 20.81 20.47 20.80 1,960 +0.50(+2.48%)
Feb 10, 2010 20.29 20.29 19.96 20.29 1,268 -0.09(-0.43%)
Feb 09, 2010 20.30 20.52 20.28 20.38 2,686 +0.29(+1.47%)
Feb 08, 2010 19.75 20.29 19.75 20.09 2,075 +0.57(+2.93%)
Feb 05, 2010 19.70 19.70 19.35 19.51 461 -0.22(-1.10%)
Feb 04, 2010 19.95 19.95 19.48 19.73 1,037 -0.65(-3.19%)
Feb 02, 2010 19.49 20.38 20.38 20.38 6,226 +1.13(+5.86%)
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.