Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2010 13.11 12.09 12.09 12.09 4,417 -1.35(-10.05%)
Jun 24, 2010 13.77 13.45 13.45 13.45 906 -0.37(-2.68%)
Jun 23, 2010 13.60 13.82 13.60 13.82 566 +0.09(+0.64%)
Jun 22, 2010 13.42 13.73 13.30 13.73 5,890 +0.09(+0.65%)
Jun 21, 2010 13.82 13.82 13.64 13.64 1,019 -0.35(-2.52%)
Jun 18, 2010 13.99 14.21 13.99 13.99 339 -0.04(-0.31%)
Jun 15, 2010 13.78 14.04 14.04 14.04 453 +0.13(+0.95%)
Jun 14, 2010 13.82 13.90 13.82 13.90 679 +0.31(+2.27%)
Jun 11, 2010 13.60 13.60 13.60 13.60 113 +0.18(+1.32%)
Jun 09, 2010 13.42 13.42 13.42 13.42 0 -0.02(-0.13%)
Jun 08, 2010 13.47 13.47 13.24 13.44 2,038 -0.13(-0.98%)
Jun 07, 2010 13.68 13.68 13.57 13.57 906 -0.39(-2.78%)
Jun 04, 2010 13.96 14.12 13.95 13.96 2,945 -0.30(-2.11%)
Jun 03, 2010 13.48 14.39 13.48 14.26 2,378 +0.26(+1.89%)
Jun 02, 2010 13.99 13.99 13.99 13.99 2,378 +0.09(+0.63%)
Jun 01, 2010 13.93 13.93 13.90 13.90 339 -0.23(-1.62%)
May 28, 2010 14.13 14.14 14.13 14.13 2,945 -0.12(-0.87%)
May 26, 2010 14.55 14.26 14.26 14.26 3,058 +0.09(+0.62%)
May 25, 2010 13.82 14.17 13.68 14.17 9,345 -0.02(-0.12%)
May 24, 2010 14.26 14.26 14.19 14.19 453 +0.04(+0.31%)
May 21, 2010 14.12 14.14 14.12 14.14 1,359 -0.56(-3.84%)
May 20, 2010 14.71 14.71 14.71 14.71 226 +0.36(+2.52%)
May 19, 2010 14.39 14.39 14.22 14.35 2,831 +0.00(+0.00%)
May 18, 2010 15.01 15.01 14.24 14.35 2,378 -0.44(-2.99%)
May 17, 2010 14.55 14.79 14.52 14.79 1,472 -0.01(-0.06%)
May 14, 2010 14.80 15.45 14.74 14.80 1,699 -0.11(-0.77%)
May 11, 2010 14.91 14.91 14.91 14.91 0 -0.19(-1.23%)
May 10, 2010 14.79 15.10 14.77 15.10 566 +0.53(+3.64%)
May 07, 2010 14.74 14.88 14.57 14.57 679 +0.23(+1.63%)
May 06, 2010 15.21 15.33 14.33 14.33 2,322 -1.03(-6.70%)
May 05, 2010 15.49 15.53 15.36 15.36 4,076 -0.90(-5.54%)
May 03, 2010 16.26 16.26 16.26 16.26 0 -0.30(-1.81%)
Apr 30, 2010 16.59 16.59 16.56 16.56 226 -0.32(-1.88%)
Apr 29, 2010 16.88 16.88 16.86 16.88 792 +0.28(+1.70%)
Apr 28, 2010 16.99 16.99 16.60 16.60 1,246 -0.22(-1.31%)
Apr 27, 2010 16.86 17.52 16.55 16.82 7,539 -0.26(-1.55%)
Apr 26, 2010 17.31 17.31 17.08 17.08 566 -0.13(-0.77%)
Apr 23, 2010 17.20 17.41 17.10 17.21 906 +0.22(+1.30%)
Apr 22, 2010 16.71 16.99 16.40 16.99 3,154 +0.49(+2.94%)
Apr 21, 2010 16.02 16.51 16.02 16.51 906 +0.04(+0.27%)
Apr 20, 2010 16.33 16.46 16.33 16.46 453 +0.13(+0.81%)
Apr 19, 2010 16.17 16.45 16.17 16.33 3,794 -0.16(-0.96%)
Apr 16, 2010 16.42 16.51 16.15 16.49 3,454 -8.67(-34.46%)
Apr 15, 2010 25.32 25.42 24.94 25.16 2,378 -0.40(-1.55%)
Apr 14, 2010 25.42 25.56 25.42 25.56 906 +0.57(+2.30%)
Apr 13, 2010 24.98 24.98 24.98 24.98 226 +0.26(+1.07%)
Apr 12, 2010 24.55 24.85 24.50 24.72 3,398 +0.18(+0.72%)
Apr 07, 2010 24.54 24.54 24.54 24.54 0 +0.29(+1.20%)
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.