Skip to main content

Aarons Holdings Company (NY: AAN )

15.67 +0.78 (+5.24%)
Streaming Delayed Price Updated: 12:36 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Aug 28, 2008 14.75 15.12 14.75 14.95 2,596 +0.22(+1.51%)
Aug 27, 2008 14.32 14.72 14.32 14.72 2,369 +0.39(+2.75%)
Aug 26, 2008 14.20 14.33 14.20 14.33 324 -0.09(-0.60%)
Aug 25, 2008 14.22 14.41 14.09 14.41 973 -0.19(-1.31%)
Aug 22, 2008 14.65 14.65 14.61 14.61 0 -0.01(-0.04%)
Aug 21, 2008 14.55 14.61 14.53 14.61 486 -0.30(-1.98%)
Aug 20, 2008 14.42 14.91 14.42 14.91 1,947 +0.33(+2.28%)
Aug 19, 2008 14.41 14.59 14.41 14.58 2,271 -0.14(-0.96%)
Aug 18, 2008 14.58 14.72 14.58 14.72 811 +0.02(+0.13%)
Aug 15, 2008 14.93 14.93 14.70 14.70 0 -0.09(-0.62%)
Aug 14, 2008 14.95 14.95 14.79 14.79 486 +0.10(+0.71%)
Aug 13, 2008 14.81 14.81 14.69 14.69 486 -0.39(-2.62%)
Aug 12, 2008 14.96 15.08 14.79 15.08 1,784 -0.05(-0.33%)
Aug 11, 2008 14.79 15.13 14.79 15.13 2,758 +0.59(+4.09%)
Aug 08, 2008 14.02 14.64 14.02 14.54 28,703 +0.35(+2.45%)
Aug 07, 2008 14.24 14.24 14.17 14.19 811 -0.27(-1.88%)
Aug 06, 2008 14.16 14.46 14.02 14.46 973 -0.02(-0.17%)
Aug 05, 2008 14.22 14.48 14.12 14.48 49,002 +0.38(+2.67%)
Aug 04, 2008 14.02 14.11 13.89 14.11 13,954 -0.38(-2.64%)
Aug 01, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 31, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 30, 2008 14.49 14.49 14.49 14.49 4,381 +0.10(+0.69%)
Jul 29, 2008 14.39 14.47 14.17 14.39 12,802 -0.06(-0.38%)
Jul 28, 2008 14.83 14.83 14.45 14.45 649 -0.49(-3.26%)
Jul 25, 2008 14.93 14.93 14.93 14.93 162 +0.49(+3.41%)
Jul 24, 2008 14.40 14.79 14.40 14.44 1,947 +0.10(+0.73%)
Jul 23, 2008 15.25 15.25 14.27 14.34 1,947 +0.47(+3.38%)
Jul 22, 2008 13.74 13.87 13.74 13.87 1,460 +0.00(+0.00%)
Jul 21, 2008 13.77 13.87 13.77 13.87 3,407 -0.09(-0.66%)
Jul 18, 2008 13.96 13.96 13.96 13.96 162 +0.46(+3.38%)
Jul 17, 2008 13.24 13.50 13.24 13.50 1,298 +0.27(+2.00%)
Jul 16, 2008 13.24 13.24 13.24 13.24 0 +0.00(+0.00%)
Jul 15, 2008 12.97 13.28 12.97 13.24 811 +0.81(+6.55%)
Jul 14, 2008 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jul 11, 2008 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jul 10, 2008 12.42 12.42 12.42 12.42 162 -0.06(-0.44%)
Jul 09, 2008 12.48 12.48 12.48 12.48 486 -0.03(-0.25%)
Jul 08, 2008 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Jul 07, 2008 12.51 12.51 12.51 12.51 162 +0.49(+4.10%)
Jul 04, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 03, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 02, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 01, 2008 12.21 12.21 12.02 12.02 3,323 -0.32(-2.60%)
Jun 30, 2008 12.34 12.34 12.34 12.34 162 -0.13(-1.04%)
Jun 27, 2008 12.83 12.84 12.47 12.47 811 -0.64(-4.89%)
Jun 26, 2008 13.22 13.36 13.11 13.11 2,109 -0.60(-4.40%)
Jun 25, 2008 13.48 13.90 13.33 13.71 3,050 +0.31(+2.30%)
Jun 24, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jun 23, 2008 14.02 14.02 12.54 13.40 9,086 -1.11(-7.64%)
Jun 20, 2008 13.53 14.58 13.37 14.51 2,920 +0.49(+3.52%)
Jun 19, 2008 13.25 14.02 13.25 14.02 486 +0.80(+6.06%)
Jun 18, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jun 17, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jun 16, 2008 13.22 13.22 13.22 13.22 162 +0.49(+3.87%)
Jun 13, 2008 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Jun 12, 2008 12.73 12.73 12.73 12.73 324 -0.08(-0.63%)
Jun 11, 2008 13.56 13.56 12.81 12.81 811 -0.34(-2.58%)
Jun 10, 2008 13.33 14.79 12.33 13.15 8,599 +0.91(+7.40%)
Jun 09, 2008 12.51 13.50 12.24 12.24 3,569 -0.28(-2.22%)
Jun 06, 2008 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Jun 05, 2008 12.52 12.52 12.52 12.52 162 +0.01(+0.05%)
Jun 04, 2008 12.11 12.52 12.11 12.51 2,433 +0.40(+3.31%)
Jun 03, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
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.