Skip to main content

Aarons Holdings Company (NY: AAN )

14.96 -0.17 (-1.12%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
May 29, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
May 28, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
May 27, 2008 12.11 12.11 12.11 12.11 1,460 +0.02(+0.13%)
May 26, 2008 12.33 12.45 12.02 12.09 0 +0.00(+0.00%)
May 23, 2008 12.33 12.45 12.02 12.09 1,298 -0.69(-5.42%)
May 22, 2008 12.79 12.79 12.79 12.79 486 +0.15(+1.22%)
May 21, 2008 12.63 12.63 12.63 12.63 811 -0.37(-2.84%)
May 20, 2008 12.88 13.00 12.88 13.00 324 -0.37(-2.76%)
May 19, 2008 12.88 13.37 12.79 13.37 2,596 +0.00(+0.00%)
May 16, 2008 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
May 15, 2008 13.37 13.37 13.37 13.37 162 -0.49(-3.56%)
May 14, 2008 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
May 13, 2008 13.93 13.93 13.87 13.87 324 +0.31(+2.27%)
May 12, 2008 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
May 09, 2008 13.25 13.56 13.25 13.56 324 +0.92(+7.32%)
May 08, 2008 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
May 07, 2008 12.64 12.94 12.44 12.63 5,354 -0.30(-2.33%)
May 06, 2008 12.53 12.94 12.53 12.94 1,298 -0.50(-3.72%)
May 05, 2008 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
May 02, 2008 13.44 13.44 13.44 13.44 162 -0.37(-2.68%)
May 01, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Apr 30, 2008 13.80 13.80 13.80 13.80 162 -0.37(-2.61%)
Apr 29, 2008 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Apr 28, 2008 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Apr 25, 2008 13.74 14.30 13.74 14.17 649 +0.06(+0.44%)
Apr 24, 2008 13.00 14.11 12.94 14.11 3,245 +1.42(+11.16%)
Apr 23, 2008 12.94 13.56 12.33 12.70 30,685 +0.99(+8.43%)
Apr 22, 2008 12.02 12.02 11.71 11.71 1,298 -0.68(-5.47%)
Apr 21, 2008 12.39 12.39 12.39 12.39 162 -0.37(-2.90%)
Apr 18, 2008 12.76 12.76 12.76 12.76 162 +0.37(+2.99%)
Apr 17, 2008 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Apr 16, 2008 12.39 12.39 12.39 12.39 162 +0.06(+0.50%)
Apr 15, 2008 12.33 12.33 12.33 12.33 162 +0.31(+2.56%)
Apr 14, 2008 12.39 12.39 12.02 12.02 324 +0.00(+0.00%)
Apr 11, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Apr 10, 2008 11.96 12.33 11.96 12.02 3,407 -0.31(-2.50%)
Apr 09, 2008 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Apr 08, 2008 12.70 12.70 12.33 12.33 324 +0.00(+0.00%)
Apr 07, 2008 12.82 12.82 12.33 12.33 486 -0.12(-0.99%)
Apr 04, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Apr 03, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Apr 02, 2008 12.45 12.45 12.45 12.45 162 +0.37(+3.06%)
Apr 01, 2008 12.08 12.08 12.08 12.08 162 +0.37(+3.16%)
Mar 31, 2008 11.71 11.71 11.71 11.71 649 -0.15(-1.30%)
Mar 28, 2008 11.86 11.86 11.86 11.86 0 +0.00(+0.00%)
Mar 27, 2008 12.42 12.42 11.86 11.86 13,629 -0.55(-4.42%)
Mar 26, 2008 12.33 12.45 12.33 12.41 2,758 +0.02(+0.20%)
Mar 25, 2008 12.63 12.95 12.39 12.39 13,305 +0.00(+0.00%)
Mar 24, 2008 12.33 12.39 12.33 12.39 2,433 -0.03(-0.25%)
Mar 21, 2008 11.93 12.42 11.93 12.42 649 +0.00(+0.00%)
Mar 20, 2008 11.93 12.42 11.93 12.42 649 +0.74(+6.33%)
Mar 19, 2008 11.93 11.93 11.52 11.68 811 +0.00(+0.00%)
Mar 18, 2008 11.68 11.68 11.68 11.68 162 +0.25(+2.16%)
Mar 17, 2008 11.19 11.43 11.19 11.43 324 +0.00(+0.00%)
Mar 14, 2008 11.40 11.59 11.40 11.43 3,894 -0.22(-1.85%)
Mar 13, 2008 11.45 11.65 11.20 11.65 2,109 -0.05(-0.42%)
Mar 12, 2008 11.22 11.70 11.12 11.70 4,056 +0.25(+2.15%)
Mar 11, 2008 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Mar 10, 2008 11.00 11.45 11.00 11.45 324 +0.25(+2.20%)
Mar 07, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Mar 06, 2008 11.20 11.20 11.20 11.20 162 -0.27(-2.31%)
Mar 05, 2008 11.47 11.72 11.47 11.47 973 +0.23(+2.08%)
Mar 04, 2008 10.91 11.23 10.91 11.23 1,135 +0.20(+1.84%)
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.