Aarons Holdings Company (NY: AAN )

22.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.56 23.85 22.25 23.50 11,200 +0.32(+1.38%)
Jun 26, 2009 24.13 23.18 23.18 23.18 2,700 -1.40(-5.70%)
Jun 25, 2009 24.58 24.58 24.37 24.58 3,600 -0.42(-1.68%)
Jun 17, 2009 25.00 25.00 25.00 25.00 0 +0.89(+3.69%)
Jun 16, 2009 24.75 24.75 24.11 24.11 1,200 -1.17(-4.63%)
Jun 15, 2009 25.28 25.28 25.28 25.28 300 -0.72(-2.77%)
Jun 11, 2009 26.00 26.00 26.00 26.00 100 -0.50(-1.89%)
Jun 10, 2009 26.50 26.50 26.50 26.50 100 -0.35(-1.30%)
Jun 05, 2009 26.85 26.85 26.85 26.85 100 -0.19(-0.70%)
Jun 04, 2009 27.75 27.75 27.00 27.04 500 +0.25(+0.93%)
Jun 03, 2009 26.73 26.89 26.73 26.79 1,300 +0.04(+0.15%)
Jun 02, 2009 26.75 26.75 26.75 26.75 100 +0.40(+1.52%)
Jun 01, 2009 27.03 27.46 26.35 26.35 300 +0.35(+1.35%)
May 29, 2009 25.24 26.34 25.24 26.00 6,110 +1.75(+7.22%)
May 28, 2009 25.03 25.03 23.64 24.25 8,750 -0.75(-3.00%)
May 27, 2009 26.00 26.01 25.00 25.00 6,455 -0.65(-2.53%)
May 26, 2009 24.91 26.06 24.91 25.65 3,000 +1.49(+6.17%)
May 22, 2009 24.16 24.16 24.16 24.16 300 -0.34(-1.39%)
May 21, 2009 24.60 25.00 24.50 24.50 800 -1.13(-4.41%)
May 20, 2009 26.19 26.19 25.63 25.63 2,450 -0.44(-1.69%)
May 19, 2009 26.00 26.17 25.86 26.07 6,700 -0.07(-0.27%)
May 18, 2009 25.99 26.14 25.50 26.14 2,282 +0.40(+1.55%)
May 15, 2009 25.52 25.74 25.52 25.74 2,000 +0.54(+2.14%)
May 13, 2009 25.50 25.20 25.20 25.20 700 -0.97(-3.71%)
May 12, 2009 26.17 26.17 26.17 26.17 300 -0.83(-3.07%)
May 07, 2009 27.00 27.00 27.00 27.00 4,300 -0.80(-2.88%)
May 06, 2009 27.80 27.80 27.80 27.80 100 -1.20(-4.14%)
May 05, 2009 29.55 29.55 29.00 29.00 400 +0.50(+1.75%)
May 01, 2009 28.50 28.50 28.50 28.50 100 -1.95(-6.40%)
Apr 30, 2009 30.00 30.45 30.00 30.45 600 +0.77(+2.59%)
Apr 29, 2009 28.11 29.68 27.98 29.68 10,357 +1.68(+6.00%)
Apr 28, 2009 25.20 28.59 25.20 28.00 1,200 +3.75(+15.46%)
Apr 27, 2009 24.25 24.25 24.25 24.25 100 +0.50(+2.11%)
Apr 23, 2009 23.75 23.75 23.75 23.75 0 -0.75(-3.06%)
Apr 22, 2009 24.05 24.50 24.05 24.50 300 +0.75(+3.16%)
Apr 21, 2009 23.75 23.75 23.75 23.75 100 +0.25(+1.06%)
Apr 20, 2009 25.50 26.00 23.50 23.50 2,300 -1.52(-6.08%)
Apr 17, 2009 25.25 25.25 25.02 25.02 1,600 +0.09(+0.36%)
Apr 15, 2009 24.50 24.93 24.93 24.93 300 +0.96(+4.01%)
Apr 14, 2009 24.50 24.50 23.97 23.97 300 -1.02(-4.08%)
Apr 13, 2009 24.99 24.99 24.99 24.99 100 -0.01(-0.04%)
Apr 09, 2009 24.75 25.00 24.75 25.00 1,000 +1.00(+4.17%)
Apr 08, 2009 23.75 24.00 23.75 24.00 400 +1.00(+4.35%)
Apr 07, 2009 23.00 23.00 23.00 23.00 100 -0.34(-1.46%)
Apr 03, 2009 23.75 23.34 23.34 23.34 600 +0.01(+0.04%)
Apr 02, 2009 23.28 23.50 23.19 23.33 2,400 +0.89(+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.