Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.92 12.92 12.92 12.92 113 +0.04(+0.34%)
Jul 29, 2010 13.31 13.31 12.87 12.87 680 -0.09(-0.68%)
Jul 28, 2010 12.96 12.96 12.96 12.96 226 +0.30(+2.37%)
Jul 27, 2010 12.66 12.66 12.10 12.66 680 -0.12(-0.97%)
Jul 26, 2010 12.78 12.78 12.78 12.78 567 +0.22(+1.75%)
Jul 23, 2010 12.53 12.56 12.53 12.56 340 +0.18(+1.42%)
Jul 22, 2010 12.39 12.39 12.39 12.39 113 +0.13(+1.08%)
Jul 16, 2010 12.47 12.25 12.25 12.25 226 -0.26(-2.11%)
Jul 15, 2010 12.52 12.52 12.52 12.52 226 +0.13(+1.07%)
Jul 14, 2010 12.34 12.45 12.34 12.39 5,898 -0.18(-1.40%)
Jul 13, 2010 12.51 12.56 12.51 12.56 340 +0.44(+3.64%)
Jul 12, 2010 12.12 12.12 12.12 12.12 680 -0.22(-1.79%)
Jul 08, 2010 12.65 12.34 12.34 12.34 1,134 -0.57(-4.44%)
Jul 07, 2010 11.77 12.92 11.77 12.92 1,928 +1.45(+12.61%)
Jul 06, 2010 11.88 11.99 11.47 11.47 1,928 -0.13(-1.14%)
Jul 02, 2010 11.60 11.99 11.46 11.60 4,574 +0.10(+0.84%)
Jul 01, 2010 11.99 11.99 11.47 11.50 2,949 -0.57(-4.74%)
Jun 29, 2010 13.09 12.08 12.08 12.08 4,423 -1.35(-10.05%)
Jun 24, 2010 13.75 13.43 13.43 13.43 907 -0.37(-2.68%)
Jun 23, 2010 13.58 13.80 13.58 13.80 567 +0.09(+0.64%)
Jun 22, 2010 13.40 13.71 13.29 13.71 5,898 +0.09(+0.65%)
Jun 21, 2010 13.80 13.80 13.62 13.62 1,020 -0.35(-2.52%)
Jun 18, 2010 13.97 14.19 13.97 13.97 340 -0.04(-0.31%)
Jun 15, 2010 13.76 14.02 14.02 14.02 453 +0.13(+0.95%)
Jun 14, 2010 13.80 13.89 13.80 13.89 680 +0.31(+2.27%)
Jun 11, 2010 13.58 13.58 13.58 13.58 113 +0.18(+1.32%)
Jun 09, 2010 13.40 13.40 13.40 13.40 0 -0.02(-0.13%)
Jun 08, 2010 13.45 13.45 13.22 13.42 2,041 -0.13(-0.98%)
Jun 07, 2010 13.66 13.66 13.55 13.55 907 -0.39(-2.78%)
Jun 04, 2010 13.94 14.11 13.93 13.94 2,949 -0.30(-2.11%)
Jun 03, 2010 13.46 14.37 13.46 14.24 2,382 +0.26(+1.89%)
Jun 02, 2010 13.97 13.97 13.97 13.97 2,382 +0.09(+0.64%)
Jun 01, 2010 13.91 13.91 13.89 13.89 340 -0.23(-1.62%)
May 28, 2010 14.11 14.12 14.11 14.11 2,949 -0.12(-0.87%)
May 26, 2010 14.53 14.24 14.24 14.24 3,062 +0.09(+0.62%)
May 25, 2010 13.80 14.15 13.66 14.15 9,357 -0.02(-0.12%)
May 24, 2010 14.24 14.24 14.17 14.17 453 +0.04(+0.31%)
May 21, 2010 14.11 14.12 14.11 14.12 1,361 -0.56(-3.84%)
May 20, 2010 14.69 14.69 14.69 14.69 226 +0.36(+2.52%)
May 19, 2010 14.37 14.37 14.20 14.33 2,835 +0.00(+0.00%)
May 18, 2010 14.99 14.99 14.22 14.33 2,382 -0.44(-2.99%)
May 17, 2010 14.53 14.77 14.50 14.77 1,474 -0.01(-0.06%)
May 14, 2010 14.78 15.43 14.72 14.78 1,701 -0.11(-0.77%)
May 11, 2010 14.89 14.89 14.89 14.89 0 -0.19(-1.23%)
May 10, 2010 14.77 15.08 14.75 15.08 567 +0.53(+3.64%)
May 07, 2010 14.72 14.86 14.55 14.55 680 +0.23(+1.63%)
May 06, 2010 15.19 15.31 14.31 14.31 2,325 -1.03(-6.70%)
May 05, 2010 15.47 15.51 15.34 15.34 4,082 -0.90(-5.54%)
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.