Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 29, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 28, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 27, 2008 17.03 17.03 17.03 17.03 1,038 +0.02(+0.13%)
May 26, 2008 17.33 17.50 16.90 17.01 0 +0.00(+0.00%)
May 23, 2008 17.33 17.50 16.90 17.01 923 -0.97(-5.42%)
May 22, 2008 17.98 17.98 17.98 17.98 346 +0.22(+1.22%)
May 21, 2008 17.76 17.76 17.76 17.76 577 -0.52(-2.84%)
May 20, 2008 18.11 18.28 18.11 18.28 230 -0.52(-2.77%)
May 19, 2008 18.11 18.80 17.98 18.80 1,846 +0.00(+0.00%)
May 16, 2008 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
May 15, 2008 18.80 18.80 18.80 18.80 115 -0.69(-3.56%)
May 14, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 13, 2008 19.58 19.58 19.50 19.50 230 +0.43(+2.27%)
May 12, 2008 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
May 09, 2008 18.63 19.06 18.63 19.06 230 +1.30(+7.32%)
May 08, 2008 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
May 07, 2008 17.77 18.20 17.50 17.76 3,808 -0.42(-2.33%)
May 06, 2008 17.62 18.20 17.62 18.19 923 -0.70(-3.72%)
May 05, 2008 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
May 02, 2008 18.89 18.89 18.89 18.89 115 -0.52(-2.68%)
May 01, 2008 19.41 19.41 19.41 19.41 0 +0.00(+0.00%)
Apr 30, 2008 19.41 19.41 19.41 19.41 115 -0.52(-2.61%)
Apr 29, 2008 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Apr 28, 2008 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Apr 25, 2008 19.32 20.10 19.32 19.93 461 +0.09(+0.44%)
Apr 24, 2008 18.28 19.84 18.20 19.84 2,308 +1.99(+11.16%)
Apr 23, 2008 18.20 19.06 17.33 17.85 21,823 +1.39(+8.43%)
Apr 22, 2008 16.90 16.90 16.46 16.46 923 -0.95(-5.47%)
Apr 21, 2008 17.42 17.42 17.42 17.42 115 -0.52(-2.90%)
Apr 18, 2008 17.94 17.94 17.94 17.94 115 +0.52(+2.98%)
Apr 17, 2008 17.42 17.42 17.42 17.42 0 +0.00(+0.00%)
Apr 16, 2008 17.42 17.42 17.42 17.42 115 +0.09(+0.50%)
Apr 15, 2008 17.33 17.33 17.33 17.33 115 +0.43(+2.56%)
Apr 14, 2008 17.42 17.42 16.90 16.90 230 +0.00(+0.00%)
Apr 11, 2008 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Apr 10, 2008 16.81 17.33 16.81 16.90 2,423 -0.43(-2.50%)
Apr 09, 2008 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Apr 08, 2008 17.85 17.85 17.33 17.33 230 +0.00(+0.00%)
Apr 07, 2008 18.02 18.02 17.33 17.33 346 -0.17(-0.99%)
Apr 04, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 03, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 02, 2008 17.50 17.50 17.50 17.50 115 +0.52(+3.06%)
Apr 01, 2008 16.98 16.98 16.98 16.98 115 +0.52(+3.16%)
Mar 31, 2008 16.46 16.46 16.46 16.46 461 -0.22(-1.30%)
Mar 28, 2008 16.68 16.68 16.68 16.68 0 +0.00(+0.00%)
Mar 27, 2008 17.46 17.46 16.68 16.68 9,693 -0.77(-4.42%)
Mar 26, 2008 17.33 17.50 17.33 17.45 1,961 +0.03(+0.20%)
Mar 25, 2008 17.76 18.20 17.42 17.42 9,462 +0.00(+0.00%)
Mar 24, 2008 17.33 17.42 17.33 17.42 1,731 -0.04(-0.25%)
Mar 21, 2008 16.77 17.46 16.77 17.46 461 +0.00(+0.00%)
Mar 20, 2008 16.77 17.46 16.77 17.46 461 +1.04(+6.33%)
Mar 19, 2008 16.77 16.77 16.20 16.42 577 +0.00(+0.00%)
Mar 18, 2008 16.42 16.42 16.42 16.42 115 +0.35(+2.16%)
Mar 17, 2008 15.73 16.07 15.73 16.07 230 +0.00(+0.00%)
Mar 14, 2008 16.03 16.29 16.03 16.07 2,769 -0.30(-1.85%)
Mar 13, 2008 16.10 16.38 15.75 16.38 1,500 -0.07(-0.42%)
Mar 12, 2008 15.78 16.45 15.64 16.45 2,885 +0.35(+2.15%)
Mar 11, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Mar 10, 2008 15.47 16.10 15.47 16.10 230 +0.35(+2.20%)
Mar 07, 2008 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 06, 2008 15.75 15.75 15.75 15.75 115 -0.37(-2.31%)
Mar 05, 2008 16.13 16.47 16.13 16.13 692 +0.33(+2.08%)
Mar 04, 2008 15.34 15.80 15.34 15.80 807 +0.29(+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.