Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.48 26.88 26.48 26.88 679 +0.68(+2.59%)
Apr 29, 2009 24.81 26.20 24.70 26.20 11,731 +1.48(+6.00%)
Apr 28, 2009 22.25 25.24 22.25 24.72 1,359 +3.31(+15.46%)
Apr 27, 2009 21.41 21.41 21.41 21.41 113 +0.44(+2.11%)
Apr 23, 2009 20.97 20.97 20.97 20.97 0 -0.66(-3.06%)
Apr 22, 2009 21.23 21.63 21.23 21.63 339 +0.66(+3.16%)
Apr 21, 2009 20.97 20.97 20.97 20.97 113 +0.22(+1.06%)
Apr 20, 2009 22.51 22.95 20.75 20.75 2,605 -1.34(-6.08%)
Apr 17, 2009 22.29 22.29 22.09 22.09 1,812 +0.08(+0.36%)
Apr 15, 2009 21.63 22.01 22.01 22.01 339 +0.85(+4.01%)
Apr 14, 2009 21.63 21.63 21.16 21.16 339 -0.90(-4.08%)
Apr 13, 2009 22.06 22.06 22.06 22.06 113 -0.01(-0.04%)
Apr 09, 2009 21.85 22.07 21.85 22.07 1,132 +0.88(+4.17%)
Apr 08, 2009 20.97 21.19 20.97 21.19 453 +0.88(+4.35%)
Apr 07, 2009 20.30 20.30 20.30 20.30 113 -0.30(-1.46%)
Apr 03, 2009 20.97 20.60 20.60 20.60 679 +0.01(+0.04%)
Apr 02, 2009 20.55 20.75 20.47 20.60 2,718 +0.79(+3.97%)
Apr 01, 2009 19.95 19.95 19.81 19.81 226 -0.85(-4.10%)
Mar 31, 2009 20.48 20.66 20.48 20.66 339 +0.56(+2.77%)
Mar 30, 2009 19.64 20.10 19.64 20.10 226 +1.37(+7.30%)
Mar 26, 2009 17.66 18.73 17.66 18.73 453 +1.53(+8.88%)
Mar 25, 2009 17.26 17.26 17.21 17.21 453 -0.23(-1.32%)
Mar 24, 2009 17.58 17.58 17.44 17.44 877 -0.53(-2.95%)
Mar 20, 2009 17.97 17.97 17.97 17.97 0 -0.71(-3.78%)
Mar 18, 2009 18.67 18.67 18.67 18.67 0 +0.35(+1.93%)
Mar 13, 2009 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Mar 12, 2009 18.32 18.32 18.32 18.32 453 +0.52(+2.93%)
Mar 11, 2009 18.04 18.40 17.80 17.80 1,019 +0.46(+2.65%)
Mar 10, 2009 17.84 18.01 17.21 17.34 2,945 +0.32(+1.87%)
Mar 09, 2009 17.35 17.54 17.02 17.02 1,019 +0.10(+0.57%)
Mar 06, 2009 17.44 17.44 16.90 16.92 0 -0.73(-4.15%)
Mar 05, 2009 17.39 17.66 17.21 17.66 5,663 +0.18(+1.01%)
Mar 04, 2009 17.46 17.48 17.41 17.48 5,323 -0.18(-1.00%)
Mar 02, 2009 17.66 17.80 17.03 17.66 4,984 +0.00(+0.00%)
Feb 27, 2009 17.66 17.66 17.64 17.66 0 +0.00(+0.00%)
Feb 26, 2009 17.66 17.66 17.64 17.66 2,265 -0.28(-1.57%)
Feb 25, 2009 17.31 18.14 16.69 17.94 7,510 +0.26(+1.50%)
Feb 24, 2009 17.67 17.67 17.67 17.67 0 +0.00(+0.00%)
Feb 23, 2009 18.87 18.87 17.67 17.67 1,472 -0.58(-3.19%)
Feb 20, 2009 18.43 18.43 18.26 18.26 339 -0.11(-0.58%)
Feb 19, 2009 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
Feb 18, 2009 18.36 18.36 18.36 18.36 113 -0.09(-0.48%)
Feb 17, 2009 18.36 18.45 18.27 18.45 906 +0.87(+4.92%)
Feb 13, 2009 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Feb 12, 2009 17.43 17.60 17.39 17.59 3,398 -0.07(-0.40%)
Feb 11, 2009 17.60 17.66 17.28 17.66 14,994 +0.18(+1.01%)
Feb 10, 2009 18.24 18.24 17.48 17.48 792 -1.47(-7.74%)
Feb 09, 2009 18.75 19.22 18.75 18.95 1,472 +0.14(+0.75%)
Feb 06, 2009 18.53 18.98 18.53 18.80 1,246 +1.16(+6.55%)
Feb 05, 2009 15.86 17.65 13.90 17.65 53,692 +1.28(+7.82%)
Feb 04, 2009 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Feb 03, 2009 16.55 16.60 16.37 16.37 339 +1.18(+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.