Aarons Holdings Company (NY: AAN )

11.60 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.70 16.38 15.70 16.17 9,824 +1.09(+7.22%)
May 28, 2009 15.57 15.57 14.70 15.08 14,069 -0.47(-3.00%)
May 27, 2009 16.17 16.18 15.55 15.55 10,378 -0.40(-2.53%)
May 26, 2009 15.49 16.21 15.49 15.95 4,823 +0.93(+6.17%)
May 22, 2009 15.03 15.03 15.03 15.03 482 -0.21(-1.39%)
May 21, 2009 15.30 15.55 15.24 15.24 1,286 -0.70(-4.41%)
May 20, 2009 16.29 16.29 15.94 15.94 3,939 -0.27(-1.69%)
May 19, 2009 16.17 16.28 16.08 16.21 10,772 -0.04(-0.27%)
May 18, 2009 16.16 16.26 15.86 16.26 3,669 +0.25(+1.55%)
May 15, 2009 15.87 16.01 15.87 16.01 3,215 +0.34(+2.14%)
May 13, 2009 15.86 15.67 15.67 15.67 1,125 -0.60(-3.71%)
May 12, 2009 16.28 16.28 16.28 16.28 482 -0.52(-3.07%)
May 07, 2009 16.79 16.79 16.79 16.79 6,913 -0.50(-2.88%)
May 06, 2009 17.29 17.29 17.29 17.29 160 -0.75(-4.14%)
May 05, 2009 18.38 18.38 18.04 18.04 643 +0.31(+1.75%)
May 01, 2009 17.73 17.73 17.73 17.73 160 -1.21(-6.40%)
Apr 30, 2009 18.66 18.94 18.66 18.94 964 +0.48(+2.59%)
Apr 29, 2009 17.48 18.46 17.40 18.46 16,652 +1.04(+6.00%)
Apr 28, 2009 15.67 17.78 15.67 17.41 1,929 +2.33(+15.46%)
Apr 27, 2009 15.08 15.08 15.08 15.08 160 +0.31(+2.10%)
Apr 23, 2009 14.77 14.77 14.77 14.77 0 -0.47(-3.06%)
Apr 22, 2009 14.96 15.24 14.96 15.24 482 +0.47(+3.16%)
Apr 21, 2009 14.77 14.77 14.77 14.77 160 +0.16(+1.06%)
Apr 20, 2009 15.86 16.17 14.62 14.62 3,698 -0.95(-6.07%)
Apr 17, 2009 15.70 15.70 15.56 15.56 2,572 +0.06(+0.36%)
Apr 15, 2009 15.24 15.50 15.50 15.50 482 +0.60(+4.00%)
Apr 14, 2009 15.24 15.24 14.91 14.91 482 -0.63(-4.08%)
Apr 13, 2009 15.54 15.54 15.54 15.54 160 -0.01(-0.04%)
Apr 09, 2009 15.39 15.55 15.39 15.55 1,607 +0.62(+4.17%)
Apr 08, 2009 14.77 14.93 14.77 14.93 643 +0.62(+4.35%)
Apr 07, 2009 14.30 14.30 14.30 14.30 160 -0.21(-1.46%)
Apr 03, 2009 14.77 14.52 14.52 14.52 964 +0.01(+0.04%)
Apr 02, 2009 14.48 14.62 14.42 14.51 3,858 +0.55(+3.97%)
Apr 01, 2009 14.06 14.06 13.96 13.96 321 -0.60(-4.10%)
Mar 31, 2009 14.43 14.55 14.43 14.55 482 +0.39(+2.77%)
Mar 30, 2009 13.84 14.16 13.84 14.16 321 +0.96(+7.30%)
Mar 26, 2009 12.44 13.20 12.44 13.20 643 +1.08(+8.88%)
Mar 25, 2009 12.16 12.16 12.12 12.12 643 -0.16(-1.32%)
Mar 24, 2009 12.38 12.38 12.28 12.28 1,246 -0.37(-2.95%)
Mar 20, 2009 12.66 12.66 12.66 12.66 0 -0.50(-3.78%)
Mar 18, 2009 13.15 13.15 13.15 13.15 0 +0.25(+1.93%)
Mar 13, 2009 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Mar 12, 2009 12.91 12.91 12.91 12.91 643 +0.37(+2.93%)
Mar 11, 2009 12.71 12.96 12.54 12.54 1,447 +0.32(+2.65%)
Mar 10, 2009 12.57 12.69 12.13 12.21 4,180 +0.22(+1.87%)
Mar 09, 2009 12.22 12.36 11.99 11.99 1,447 +0.07(+0.57%)
Mar 06, 2009 12.29 12.29 11.90 11.92 0 -0.52(-4.15%)
Mar 05, 2009 12.25 12.44 12.13 12.44 8,039 +0.12(+1.01%)
Mar 04, 2009 12.30 12.31 12.26 12.31 7,557 -0.12(-1.00%)
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.