Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.04 21.04 21.04 21.04 0 +0.00(+0.00%)
Aug 28, 2008 20.77 21.29 20.77 21.04 1,843 +0.31(+1.51%)
Aug 27, 2008 20.17 20.73 20.17 20.73 1,682 +0.56(+2.75%)
Aug 26, 2008 19.99 20.17 19.99 20.17 230 -0.12(-0.60%)
Aug 25, 2008 20.03 20.30 19.84 20.30 691 -0.27(-1.31%)
Aug 22, 2008 20.63 20.63 20.57 20.57 0 -0.01(-0.04%)
Aug 21, 2008 20.49 20.57 20.46 20.57 345 -0.42(-1.98%)
Aug 20, 2008 20.30 20.99 20.30 20.99 1,382 +0.47(+2.28%)
Aug 19, 2008 20.29 20.54 20.29 20.52 1,613 -0.20(-0.96%)
Aug 18, 2008 20.53 20.73 20.53 20.72 576 +0.03(+0.13%)
Aug 15, 2008 21.02 21.02 20.70 20.70 0 -0.13(-0.63%)
Aug 14, 2008 21.05 21.05 20.83 20.83 345 +0.15(+0.71%)
Aug 13, 2008 20.85 20.85 20.68 20.68 345 -0.56(-2.62%)
Aug 12, 2008 21.07 21.23 20.83 21.23 1,267 -0.07(-0.33%)
Aug 11, 2008 20.83 21.30 20.83 21.30 1,959 +0.84(+4.09%)
Aug 08, 2008 19.74 20.61 19.74 20.47 20,386 +0.49(+2.45%)
Aug 07, 2008 20.04 20.04 19.95 19.98 576 -0.38(-1.88%)
Aug 06, 2008 19.93 20.36 19.74 20.36 691 -0.03(-0.17%)
Aug 05, 2008 20.02 20.39 19.88 20.39 34,803 +0.53(+2.66%)
Aug 04, 2008 19.74 19.87 19.56 19.86 9,910 -0.54(-2.64%)
Aug 01, 2008 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Jul 31, 2008 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Jul 30, 2008 20.40 20.40 20.40 20.40 3,111 +0.14(+0.69%)
Jul 29, 2008 20.26 20.37 19.95 20.26 9,092 -0.08(-0.38%)
Jul 28, 2008 20.88 20.88 20.34 20.34 460 -0.69(-3.26%)
Jul 25, 2008 21.02 21.02 21.02 21.02 115 +0.69(+3.41%)
Jul 24, 2008 20.27 20.83 20.27 20.33 1,382 +0.15(+0.73%)
Jul 23, 2008 21.47 21.47 20.10 20.18 1,382 +0.66(+3.38%)
Jul 22, 2008 19.35 19.52 19.35 19.52 1,037 +0.00(+0.00%)
Jul 21, 2008 19.39 19.52 19.39 19.52 2,420 -0.13(-0.66%)
Jul 18, 2008 19.65 19.65 19.65 19.65 115 +0.64(+3.38%)
Jul 17, 2008 18.64 19.01 18.64 19.01 921 +0.37(+2.00%)
Jul 16, 2008 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Jul 15, 2008 18.27 18.70 18.27 18.64 576 +1.15(+6.55%)
Jul 14, 2008 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jul 11, 2008 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jul 10, 2008 17.49 17.49 17.49 17.49 115 -0.08(-0.44%)
Jul 09, 2008 17.57 17.57 17.57 17.57 345 -0.04(-0.25%)
Jul 08, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Jul 07, 2008 17.61 17.61 17.61 17.61 115 +0.69(+4.10%)
Jul 04, 2008 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Jul 03, 2008 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Jul 02, 2008 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Jul 01, 2008 17.19 17.19 16.92 16.92 2,360 -0.45(-2.60%)
Jun 30, 2008 17.37 17.37 17.37 17.37 115 -0.18(-1.04%)
Jun 27, 2008 18.07 18.07 17.55 17.55 576 -0.90(-4.89%)
Jun 26, 2008 18.61 18.80 18.46 18.46 1,498 -0.85(-4.40%)
Jun 25, 2008 18.99 19.57 18.77 19.31 2,166 +0.43(+2.30%)
Jun 24, 2008 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Jun 23, 2008 19.74 19.74 17.66 18.87 6,453 -1.56(-7.64%)
Jun 20, 2008 19.05 20.53 18.83 20.43 2,074 +0.69(+3.52%)
Jun 19, 2008 18.66 19.74 18.66 19.74 345 +1.13(+6.06%)
Jun 18, 2008 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Jun 17, 2008 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Jun 16, 2008 18.61 18.61 18.61 18.61 115 +0.69(+3.87%)
Jun 13, 2008 17.92 17.92 17.92 17.92 0 +0.00(+0.00%)
Jun 12, 2008 17.92 17.92 17.92 17.92 230 -0.11(-0.63%)
Jun 11, 2008 19.09 19.09 18.03 18.03 576 -0.48(-2.58%)
Jun 10, 2008 18.77 20.83 17.35 18.51 6,107 +1.28(+7.40%)
Jun 09, 2008 17.61 19.01 17.23 17.23 2,535 -0.39(-2.22%)
Jun 06, 2008 17.62 17.62 17.62 17.62 0 +0.00(+0.00%)
Jun 05, 2008 17.62 17.62 17.62 17.62 115 +0.01(+0.05%)
Jun 04, 2008 17.05 17.63 17.05 17.61 1,728 +0.56(+3.31%)
Jun 03, 2008 17.05 17.05 17.05 17.05 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.