Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.80 21.05 19.64 20.75 12,686 +0.28(+1.38%)
Jun 26, 2009 21.30 20.46 20.46 20.46 3,058 -1.24(-5.70%)
Jun 25, 2009 21.70 21.70 21.51 21.70 4,077 -0.37(-1.68%)
Jun 17, 2009 22.07 22.07 22.07 22.07 0 +0.79(+3.69%)
Jun 16, 2009 21.85 21.85 21.28 21.28 1,359 -1.03(-4.63%)
Jun 15, 2009 22.32 22.32 22.32 22.32 339 -0.64(-2.77%)
Jun 11, 2009 22.95 22.95 22.95 22.95 113 -0.44(-1.89%)
Jun 10, 2009 23.39 23.39 23.39 23.39 113 -0.31(-1.30%)
Jun 05, 2009 23.70 23.70 23.70 23.70 113 -0.17(-0.70%)
Jun 04, 2009 24.50 24.50 23.84 23.87 566 +0.22(+0.93%)
Jun 03, 2009 23.60 23.74 23.60 23.65 1,472 +0.04(+0.15%)
Jun 02, 2009 23.62 23.62 23.62 23.62 113 +0.35(+1.52%)
Jun 01, 2009 23.86 24.24 23.26 23.26 339 +0.31(+1.35%)
May 29, 2009 22.28 23.25 22.28 22.95 6,921 +1.54(+7.22%)
May 28, 2009 22.10 22.10 20.87 21.41 9,911 -0.66(-3.00%)
May 27, 2009 22.95 22.96 22.07 22.07 7,311 -0.57(-2.53%)
May 26, 2009 21.99 23.01 21.99 22.64 3,398 +1.32(+6.17%)
May 22, 2009 21.33 21.33 21.33 21.33 339 -0.30(-1.39%)
May 21, 2009 21.72 22.07 21.63 21.63 906 -1.00(-4.41%)
May 20, 2009 23.12 23.12 22.63 22.63 2,775 -0.39(-1.69%)
May 19, 2009 22.95 23.10 22.83 23.01 7,589 -0.06(-0.27%)
May 18, 2009 22.94 23.08 22.51 23.08 2,584 +0.35(+1.55%)
May 15, 2009 22.53 22.72 22.53 22.72 2,265 +0.48(+2.14%)
May 13, 2009 22.51 22.25 22.25 22.25 792 -0.86(-3.71%)
May 12, 2009 23.10 23.10 23.10 23.10 339 -0.73(-3.07%)
May 07, 2009 23.84 23.84 23.84 23.84 4,870 -0.71(-2.88%)
May 06, 2009 24.54 24.54 24.54 24.54 113 -1.06(-4.14%)
May 05, 2009 26.09 26.09 25.60 25.60 453 +0.44(+1.75%)
May 01, 2009 25.16 25.16 25.16 25.16 113 -1.72(-6.40%)
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%)
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.